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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 64.82 | 65.42 | 64.22 | 64.83 | +0.37% | 1.27 | 0.29% |
| 2025-11-18 | 64.62 | 65.28 | 63.80 | 64.59 | -0.23% | 1.11 | 0.25% |
| 2025-11-17 | 65.65 | 65.71 | 63.98 | 64.74 | -1.16% | 1.43 | 0.32% |
| 2025-11-14 | 66.29 | 67.18 | 65.50 | 65.50 | -1.03% | 1.79 | 0.40% |
| 2025-11-13 | 65.50 | 66.85 | 65.30 | 66.18 | +0.98% | 2.14 | 0.47% |
| 2025-11-12 | 64.40 | 67.10 | 64.05 | 65.54 | +2.21% | 2.69 | 0.60% |
| 2025-11-11 | 64.50 | 64.69 | 63.21 | 64.12 | +0.14% | 1.78 | 0.41% |
| 2025-11-10 | 62.37 | 65.50 | 62.20 | 64.03 | +2.71% | 2.64 | 0.60% |
| 2025-11-07 | 61.96 | 62.67 | 61.65 | 62.34 | +0.58% | 1.19 | 0.28% |
| 2025-11-06 | 62.76 | 63.06 | 61.65 | 61.98 | -1.18% | 1.96 | 0.46% |
| 2025-11-05 | 63.04 | 63.80 | 61.80 | 62.72 | +0.76% | 2.37 | 0.55% |
| 2025-11-04 | 62.63 | 63.09 | 61.60 | 62.25 | -0.69% | 2.22 | 0.52% |
| 2025-11-03 | 61.21 | 63.40 | 60.30 | 62.68 | +2.75% | 3.10 | 0.74% |
| 2025-10-31 | 60.75 | 61.99 | 59.91 | 61.00 | +0.81% | 2.30 | 0.55% |
| 2025-10-30 | 60.80 | 61.49 | 60.50 | 60.51 | -0.15% | 2.11 | 0.51% |
| 2025-10-29 | 61.32 | 61.89 | 60.08 | 60.60 | -0.48% | 2.13 | 0.51% |
| 2025-10-28 | 61.02 | 61.87 | 60.60 | 60.89 | -0.44% | 1.71 | 0.41% |
| 2025-10-27 | 61.72 | 62.47 | 60.70 | 61.16 | -1.21% | 2.80 | 0.67% |
| 2025-10-24 | 62.06 | 62.30 | 61.08 | 61.91 | +0.23% | 1.73 | 0.41% |
| 2025-10-23 | 62.00 | 62.78 | 60.89 | 61.77 | -0.69% | 1.48 | 0.35% |