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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 68.56 | 69.26 | 67.90 | 68.88 | +0.41% | 2.04 | 0.44% |
| 2025-09-15 | 67.86 | 69.36 | 67.50 | 68.60 | +0.35% | 2.43 | 0.52% |
| 2025-09-12 | 70.00 | 71.51 | 68.22 | 68.36 | -2.59% | 2.52 | 0.54% |
| 2025-09-11 | 67.80 | 70.47 | 67.00 | 70.18 | +3.51% | 3.37 | 0.72% |
| 2025-09-10 | 68.91 | 69.30 | 67.60 | 67.80 | -2.67% | 2.96 | 0.64% |
| 2025-09-09 | 68.40 | 69.99 | 66.88 | 69.66 | +2.16% | 4.34 | 0.93% |
| 2025-09-08 | 64.98 | 69.68 | 63.65 | 68.19 | +4.94% | 6.29 | 1.36% |
| 2025-09-05 | 64.65 | 65.52 | 61.80 | 64.98 | +0.23% | 4.70 | 1.08% |
| 2025-09-04 | 64.83 | 65.39 | 63.66 | 64.83 | +0.02% | 4.04 | 0.92% |
| 2025-09-03 | 62.50 | 65.28 | 62.18 | 64.82 | +4.08% | 5.49 | 1.26% |
| 2025-09-02 | 62.52 | 63.50 | 62.09 | 62.28 | -0.38% | 3.81 | 0.89% |
| 2025-09-01 | 62.29 | 62.70 | 61.29 | 62.52 | +0.16% | 4.20 | 0.99% |
| 2025-08-29 | 58.70 | 62.52 | 58.70 | 62.42 | +5.80% | 5.23 | 1.25% |
| 2025-08-28 | 59.60 | 60.30 | 57.67 | 59.00 | -1.09% | 3.19 | 0.79% |
| 2025-08-27 | 57.87 | 61.33 | 57.74 | 59.65 | +3.38% | 5.87 | 1.43% |
| 2025-08-26 | 58.83 | 58.83 | 57.37 | 57.70 | -4.23% | 4.69 | 1.19% |
| 2025-08-25 | 59.90 | 60.50 | 59.10 | 60.25 | +0.72% | 3.75 | 0.92% |
| 2025-08-22 | 59.66 | 60.08 | 59.10 | 59.82 | +0.37% | 2.23 | 0.55% |
| 2025-08-21 | 60.30 | 61.68 | 59.27 | 59.60 | -1.14% | 3.53 | 0.86% |
| 2025-08-20 | 59.00 | 60.45 | 58.60 | 60.29 | +1.86% | 2.61 | 0.64% |