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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.56 | 52.84 | 52.05 | 52.05 | -0.67% | 1.25 | 0.35% |
| 2026-02-12 | 53.39 | 53.49 | 52.27 | 52.40 | -1.85% | 2.20 | 0.61% |
| 2026-02-11 | 53.45 | 54.12 | 53.30 | 53.39 | -0.35% | 1.79 | 0.49% |
| 2026-02-10 | 54.10 | 54.28 | 53.40 | 53.58 | -0.85% | 1.67 | 0.45% |
| 2026-02-09 | 54.32 | 54.39 | 53.83 | 54.04 | -0.11% | 1.33 | 0.36% |
| 2026-02-06 | 54.29 | 54.72 | 53.80 | 54.10 | -0.53% | 1.53 | 0.41% |
| 2026-02-05 | 54.55 | 54.96 | 54.23 | 54.39 | -0.29% | 1.70 | 0.46% |
| 2026-02-04 | 54.39 | 54.65 | 53.61 | 54.55 | +0.09% | 2.73 | 0.74% |
| 2026-02-03 | 53.45 | 54.61 | 53.22 | 54.50 | +2.60% | 3.02 | 0.82% |
| 2026-02-02 | 53.78 | 54.44 | 52.91 | 53.12 | -1.41% | 2.52 | 0.69% |
| 2026-01-30 | 53.79 | 55.30 | 53.79 | 53.88 | -0.04% | 5.55 | 1.49% |
| 2026-01-29 | 53.44 | 54.66 | 53.10 | 53.90 | +0.80% | 4.30 | 1.17% |
| 2026-01-28 | 54.40 | 54.60 | 53.42 | 53.47 | -1.93% | 4.61 | 1.25% |
| 2026-01-27 | 56.26 | 56.66 | 54.45 | 54.52 | -2.38% | 4.41 | 1.18% |
| 2026-01-26 | 56.07 | 56.68 | 55.47 | 55.85 | -0.20% | 4.53 | 1.18% |
| 2026-01-23 | 56.67 | 56.94 | 55.71 | 55.96 | -0.99% | 3.59 | 0.94% |
| 2026-01-22 | 57.00 | 57.28 | 56.36 | 56.52 | -0.51% | 2.34 | 0.60% |
| 2026-01-21 | 57.33 | 57.62 | 56.71 | 56.81 | -0.56% | 2.04 | 0.52% |
| 2026-01-20 | 57.97 | 58.16 | 56.66 | 57.13 | -1.42% | 2.21 | 0.57% |
| 2026-01-19 | 57.87 | 58.41 | 57.60 | 57.95 | -0.26% | 1.74 | 0.44% |