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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 58.93 | 60.50 | 58.93 | 60.27 | +1.81% | 1.90 | 0.46% |
| 2025-12-16 | 57.88 | 59.47 | 57.80 | 59.20 | +2.03% | 1.26 | 0.31% |
| 2025-12-15 | 58.36 | 59.25 | 57.91 | 58.02 | -0.45% | 1.23 | 0.31% |
| 2025-12-12 | 58.57 | 58.75 | 57.33 | 58.28 | -0.14% | 1.88 | 0.47% |
| 2025-12-11 | 58.11 | 58.58 | 57.51 | 58.36 | +0.45% | 1.46 | 0.37% |
| 2025-12-10 | 59.30 | 59.30 | 57.82 | 58.10 | -2.02% | 1.33 | 0.34% |
| 2025-12-09 | 59.22 | 59.60 | 58.87 | 59.30 | +0.14% | 0.93 | 0.23% |
| 2025-12-08 | 60.00 | 60.35 | 59.00 | 59.22 | -1.09% | 1.19 | 0.29% |
| 2025-12-05 | 59.81 | 60.28 | 59.00 | 59.87 | +0.10% | 1.35 | 0.33% |
| 2025-12-04 | 59.94 | 60.48 | 59.50 | 59.81 | +0.34% | 1.39 | 0.34% |
| 2025-12-03 | 59.05 | 60.26 | 59.00 | 59.61 | +0.95% | 1.57 | 0.39% |
| 2025-12-02 | 59.68 | 60.14 | 58.85 | 59.05 | -1.06% | 1.21 | 0.30% |
| 2025-12-01 | 58.88 | 60.27 | 58.50 | 59.68 | +1.38% | 1.48 | 0.37% |
| 2025-11-28 | 58.50 | 59.25 | 58.21 | 58.87 | +1.01% | 1.26 | 0.31% |
| 2025-11-27 | 58.74 | 58.96 | 57.95 | 58.28 | -0.99% | 1.82 | 0.46% |
| 2025-11-26 | 59.86 | 60.19 | 58.57 | 58.86 | -1.29% | 2.07 | 0.52% |
| 2025-11-25 | 60.65 | 61.25 | 59.16 | 59.63 | -1.19% | 2.91 | 0.71% |
| 2025-11-24 | 62.41 | 62.80 | 60.32 | 60.35 | -3.30% | 2.38 | 0.57% |
| 2025-11-21 | 63.80 | 64.04 | 62.01 | 62.41 | -1.56% | 3.00 | 0.70% |
| 2025-11-20 | 66.00 | 66.00 | 63.30 | 63.40 | -2.21% | 1.30 | 0.30% |