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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.32 | 59.07 | 57.76 | 58.10 | -0.12% | 2.52 | 0.63% |
| 2026-01-15 | 58.57 | 58.93 | 57.82 | 58.17 | -1.32% | 2.20 | 0.55% |
| 2026-01-14 | 59.62 | 59.88 | 58.05 | 58.95 | -1.29% | 4.25 | 1.06% |
| 2026-01-13 | 60.42 | 60.98 | 59.51 | 59.72 | -1.14% | 3.23 | 0.79% |
| 2026-01-12 | 62.82 | 63.11 | 60.33 | 60.41 | -3.84% | 3.27 | 0.79% |
| 2026-01-09 | 61.50 | 63.00 | 61.18 | 62.82 | +2.80% | 2.24 | 0.53% |
| 2026-01-08 | 59.60 | 62.15 | 59.00 | 61.11 | +2.53% | 2.35 | 0.57% |
| 2026-01-07 | 59.58 | 60.10 | 59.00 | 59.60 | +0.17% | 1.19 | 0.29% |
| 2026-01-06 | 59.51 | 59.93 | 58.41 | 59.50 | +1.02% | 1.63 | 0.40% |
| 2026-01-05 | 56.52 | 58.99 | 55.65 | 58.90 | +4.71% | 2.35 | 0.60% |
| 2025-12-31 | 56.75 | 56.88 | 55.52 | 56.25 | -0.27% | 1.22 | 0.32% |
| 2025-12-30 | 57.52 | 57.84 | 56.21 | 56.40 | -2.27% | 1.33 | 0.34% |
| 2025-12-29 | 58.33 | 58.91 | 57.50 | 57.71 | -1.35% | 1.22 | 0.31% |
| 2025-12-26 | 58.55 | 59.19 | 58.00 | 58.50 | +0.31% | 1.00 | 0.25% |
| 2025-12-25 | 57.36 | 58.57 | 57.20 | 58.32 | +1.69% | 1.04 | 0.26% |
| 2025-12-24 | 57.78 | 58.01 | 57.20 | 57.35 | -0.55% | 1.33 | 0.34% |
| 2025-12-23 | 58.93 | 59.01 | 57.66 | 57.67 | -2.09% | 1.59 | 0.40% |
| 2025-12-22 | 59.14 | 59.33 | 58.36 | 58.90 | -0.17% | 1.23 | 0.31% |
| 2025-12-19 | 59.50 | 59.98 | 58.91 | 59.00 | -0.81% | 1.20 | 0.30% |
| 2025-12-18 | 60.33 | 60.58 | 59.15 | 59.48 | -1.31% | 1.25 | 0.31% |