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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 61.80 | 62.88 | 61.60 | 62.20 | +0.63% | 1.37 | 0.32% |
| 2025-10-21 | 61.05 | 62.20 | 60.65 | 61.81 | +1.34% | 1.59 | 0.38% |
| 2025-10-20 | 61.30 | 61.53 | 60.03 | 60.99 | +0.08% | 1.71 | 0.41% |
| 2025-10-17 | 62.25 | 62.51 | 59.91 | 60.94 | -2.04% | 2.47 | 0.59% |
| 2025-10-16 | 62.63 | 62.93 | 62.02 | 62.21 | -0.65% | 1.39 | 0.33% |
| 2025-10-15 | 63.33 | 63.80 | 62.56 | 62.62 | -0.98% | 1.82 | 0.42% |
| 2025-10-14 | 63.79 | 64.98 | 62.60 | 63.24 | -1.14% | 1.98 | 0.46% |
| 2025-10-13 | 62.95 | 64.96 | 62.90 | 63.97 | -0.11% | 2.05 | 0.47% |
| 2025-10-10 | 66.05 | 66.48 | 63.51 | 64.04 | -3.06% | 2.63 | 0.59% |
| 2025-10-09 | 66.60 | 67.00 | 65.22 | 66.06 | -3.28% | 2.31 | 0.51% |
| 2025-09-30 | 67.07 | 69.20 | 66.54 | 68.30 | +1.83% | 1.97 | 0.42% |
| 2025-09-29 | 68.32 | 68.42 | 66.30 | 67.07 | -1.83% | 1.94 | 0.42% |
| 2025-09-26 | 68.20 | 68.89 | 66.99 | 68.32 | -0.12% | 1.91 | 0.41% |
| 2025-09-25 | 66.45 | 68.58 | 66.01 | 68.40 | +2.89% | 2.41 | 0.52% |
| 2025-09-24 | 66.90 | 67.15 | 65.42 | 66.48 | +0.17% | 2.45 | 0.54% |
| 2025-09-23 | 67.46 | 67.54 | 65.01 | 66.37 | -1.85% | 2.63 | 0.58% |
| 2025-09-22 | 68.24 | 69.18 | 66.68 | 67.62 | -0.65% | 2.34 | 0.51% |
| 2025-09-19 | 68.40 | 69.18 | 67.40 | 68.06 | -0.74% | 2.17 | 0.47% |
| 2025-09-18 | 69.74 | 70.00 | 67.80 | 68.57 | -1.51% | 2.40 | 0.51% |
| 2025-09-17 | 69.31 | 70.78 | 68.50 | 69.62 | +1.07% | 2.65 | 0.55% |