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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 49.20 | 49.44 | 48.03 | 48.18 | -3.37% | 2.00 | 0.60% |
| 2026-03-20 | 50.02 | 50.49 | 49.31 | 49.86 | -0.32% | 2.27 | 0.67% |
| 2026-03-19 | 50.87 | 51.17 | 49.85 | 50.02 | -3.02% | 1.99 | 0.58% |
| 2026-03-18 | 52.21 | 52.61 | 51.20 | 51.58 | -1.15% | 1.91 | 0.54% |
| 2026-03-17 | 51.79 | 52.96 | 51.60 | 52.18 | +0.73% | 1.61 | 0.45% |
| 2026-03-16 | 52.55 | 52.76 | 51.33 | 51.80 | -1.28% | 1.76 | 0.50% |
| 2026-03-13 | 53.78 | 54.20 | 52.41 | 52.47 | -2.24% | 1.81 | 0.50% |
| 2026-03-12 | 53.72 | 54.45 | 53.49 | 53.67 | -1.03% | 1.93 | 0.52% |
| 2026-03-11 | 54.14 | 54.45 | 53.51 | 54.23 | +0.15% | 1.66 | 0.45% |
| 2026-03-10 | 53.50 | 54.28 | 53.22 | 54.15 | +1.42% | 2.12 | 0.58% |
| 2026-03-09 | 54.39 | 54.41 | 53.20 | 53.39 | -2.00% | 2.17 | 0.59% |
| 2026-03-06 | 51.84 | 54.58 | 51.70 | 54.48 | +4.83% | 4.17 | 1.13% |
| 2026-03-05 | 52.76 | 52.85 | 51.66 | 51.97 | -0.71% | 2.00 | 0.56% |
| 2026-03-04 | 52.20 | 52.77 | 51.58 | 52.34 | +0.17% | 2.44 | 0.68% |
| 2026-03-03 | 51.22 | 53.08 | 51.07 | 52.25 | +3.36% | 3.95 | 1.10% |
| 2026-03-02 | 51.76 | 51.99 | 50.36 | 50.55 | -3.40% | 2.66 | 0.77% |
| 2026-02-27 | 51.98 | 52.67 | 51.73 | 52.33 | +0.83% | 1.95 | 0.55% |
| 2026-02-26 | 52.25 | 52.44 | 51.56 | 51.90 | -0.63% | 1.64 | 0.46% |
| 2026-02-25 | 52.31 | 52.66 | 52.01 | 52.23 | -0.06% | 1.79 | 0.50% |
| 2026-02-24 | 52.56 | 52.79 | 51.94 | 52.26 | +0.40% | 1.08 | 0.30% |