新产业 sz.300832
47.83
-3.45%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.48 | 46.22 | 44.67 | 44.82 | -1.13% | 1.96 | 0.64% |
| 2026-04-20 | 45.37 | 45.77 | 45.07 | 45.33 | -0.26% | 1.46 | 0.47% |
| 2026-04-17 | 46.16 | 46.26 | 44.98 | 45.45 | -1.92% | 2.37 | 0.77% |
| 2026-04-16 | 46.25 | 47.00 | 45.83 | 46.34 | +0.83% | 2.25 | 0.71% |
| 2026-04-15 | 46.63 | 46.97 | 45.90 | 45.96 | -1.35% | 2.69 | 0.85% |
| 2026-04-14 | 45.29 | 47.13 | 43.85 | 46.59 | +2.87% | 5.23 | 1.69% |
| 2026-04-13 | 46.19 | 46.41 | 45.24 | 45.29 | -2.39% | 1.60 | 0.51% |
| 2026-04-10 | 46.50 | 46.85 | 46.00 | 46.40 | +0.09% | 1.74 | 0.55% |
| 2026-04-09 | 47.64 | 47.64 | 45.99 | 46.36 | -3.21% | 1.66 | 0.52% |
| 2026-04-08 | 47.37 | 48.09 | 47.07 | 47.90 | +2.61% | 1.85 | 0.57% |
| 2026-04-07 | 47.00 | 47.18 | 46.50 | 46.68 | -0.81% | 1.21 | 0.38% |
| 2026-04-03 | 48.67 | 48.97 | 45.71 | 47.06 | -3.92% | 2.49 | 0.78% |
| 2026-04-02 | 49.68 | 49.91 | 48.79 | 48.98 | -1.73% | 1.58 | 0.47% |
| 2026-04-01 | 49.64 | 50.16 | 49.30 | 49.84 | +1.57% | 1.45 | 0.43% |
| 2026-03-31 | 49.66 | 50.10 | 48.94 | 49.07 | -1.19% | 1.19 | 0.35% |
| 2026-03-30 | 48.72 | 50.18 | 48.50 | 49.66 | +1.20% | 1.12 | 0.33% |
| 2026-03-27 | 48.27 | 49.25 | 48.06 | 49.07 | +1.03% | 1.51 | 0.45% |
| 2026-03-26 | 49.92 | 50.34 | 48.45 | 48.57 | -2.63% | 1.59 | 0.47% |
| 2026-03-25 | 49.88 | 50.09 | 49.37 | 49.88 | -0.24% | 1.31 | 0.39% |
| 2026-03-24 | 48.88 | 50.06 | 48.42 | 50.00 | +3.78% | 1.79 | 0.53% |