新兴装备(002933)股票行情
新兴装备(002933)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 32.09 | 32.20 | -0.05 | -0.16% | 31.76 | 32.33 | 24140 | 7723.66 | 2.12% |
| 2025-06-16 | 32.06 | 32.25 | -0.07 | -0.22% | 31.80 | 32.60 | 29355 | 9466.79 | 2.57% |
| 2025-06-13 | 31.98 | 32.32 | 0.28 | 0.87% | 31.60 | 32.84 | 57522 | 18490.27 | 5.04% |
| 2025-06-12 | 32.13 | 32.04 | -0.19 | -0.59% | 31.81 | 32.33 | 29420 | 9426.56 | 2.58% |
| 2025-06-11 | 31.80 | 32.23 | -0.78 | -2.36% | 31.45 | 32.56 | 50220 | 16132.40 | 4.40% |
| 2025-06-10 | 33.78 | 33.01 | -0.89 | -2.63% | 32.50 | 33.91 | 39065 | 12989.05 | 3.42% |
| 2025-06-09 | 33.34 | 33.90 | 0.57 | 1.71% | 33.34 | 34.06 | 35300 | 11933.49 | 3.09% |
| 2025-06-06 | 33.70 | 33.33 | -0.43 | -1.27% | 33.16 | 33.98 | 36242 | 12160.10 | 3.18% |
| 2025-06-05 | 33.40 | 33.76 | 0.20 | 0.60% | 33.35 | 33.96 | 43624 | 14705.37 | 3.82% |
| 2025-06-04 | 33.48 | 33.56 | -0.05 | -0.15% | 33.31 | 34.28 | 46950 | 15788.81 | 4.12% |
| 2025-06-03 | 33.10 | 33.61 | 0.76 | 2.31% | 33.00 | 35.36 | 71710 | 24299.78 | 6.29% |
| 2025-05-30 | 33.23 | 32.85 | -0.41 | -1.23% | 32.70 | 33.23 | 22385 | 7363.28 | 1.96% |
| 2025-05-29 | 32.63 | 33.26 | 0.56 | 1.71% | 32.61 | 33.28 | 28129 | 9304.21 | 2.47% |
| 2025-05-28 | 33.14 | 32.70 | -0.44 | -1.33% | 32.56 | 33.30 | 24581 | 8081.41 | 2.15% |
| 2025-05-27 | 33.53 | 33.14 | -0.28 | -0.84% | 32.97 | 33.54 | 23417 | 7765.55 | 2.05% |
| 2025-05-26 | 33.42 | 33.42 | 0.25 | 0.75% | 33.00 | 33.58 | 27661 | 9223.79 | 2.42% |
| 2025-05-23 | 33.67 | 33.17 | -0.61 | -1.81% | 33.17 | 34.15 | 32759 | 11032.83 | 2.87% |
| 2025-05-22 | 34.03 | 33.78 | -0.43 | -1.26% | 33.76 | 34.64 | 32843 | 11213.96 | 2.88% |
| 2025-05-21 | 34.60 | 34.21 | -0.51 | -1.47% | 33.95 | 34.70 | 32815 | 11229.62 | 2.88% |
| 2025-05-20 | 34.77 | 34.72 | -0.16 | -0.46% | 34.37 | 34.85 | 28954 | 10028.83 | 2.54% |
| 2025-05-19 | 34.79 | 34.88 | 0.06 | 0.17% | 34.13 | 35.32 | 33250 | 11516.69 | 2.91% |
| 2025-05-16 | 34.58 | 34.82 | 0.11 | 0.32% | 34.30 | 35.29 | 32460 | 11361.92 | 2.85% |
| 2025-05-15 | 35.52 | 34.71 | -0.69 | -1.95% | 34.62 | 35.52 | 37406 | 13034.12 | 3.28% |
| 2025-05-14 | 35.80 | 35.40 | -0.27 | -0.76% | 35.18 | 36.25 | 49623 | 17662.70 | 4.35% |
| 2025-05-13 | 36.66 | 35.67 | -0.99 | -2.70% | 35.59 | 36.70 | 80757 | 29134.69 | 7.08% |
| 2025-05-12 | 35.01 | 36.66 | 1.14 | 3.21% | 35.01 | 37.50 | 124721 | 45655.72 | 10.93% |
| 2025-05-09 | 35.83 | 35.52 | -0.43 | -1.20% | 35.49 | 36.99 | 104836 | 37857.44 | 9.19% |
| 2025-05-08 | 35.08 | 35.95 | 0.48 | 1.35% | 34.80 | 36.05 | 105042 | 37399.90 | 9.21% |
| 2025-05-07 | 35.15 | 35.47 | 0.51 | 1.46% | 34.70 | 37.38 | 147620 | 52761.99 | 12.94% |
| 2025-05-06 | 34.76 | 34.96 | 0.62 | 1.81% | 34.12 | 35.07 | 143595 | 49753.19 | 12.59% |
| 2025-04-30 | 32.97 | 34.34 | 3.12 | 9.99% | 32.45 | 34.34 | 122677 | 41342.72 | 10.75% |
| 2025-04-29 | 30.42 | 31.22 | 0.57 | 1.86% | 30.23 | 31.48 | 27529 | 8577.70 | 2.41% |
| 2025-04-28 | 31.16 | 30.65 | -0.59 | -1.89% | 30.58 | 31.41 | 25423 | 7876.66 | 2.23% |
| 2025-04-25 | 31.16 | 31.24 | -0.17 | -0.54% | 31.10 | 32.06 | 29192 | 9186.08 | 2.56% |
| 2025-04-24 | 31.57 | 31.41 | -0.16 | -0.51% | 30.86 | 31.75 | 28363 | 8889.15 | 2.49% |
| 2025-04-23 | 31.14 | 31.57 | 0.67 | 2.17% | 30.93 | 31.91 | 33989 | 10719.03 | 2.98% |
| 2025-04-22 | 31.02 | 30.90 | -0.30 | -0.96% | 30.68 | 31.13 | 23477 | 7252.82 | 2.06% |
| 2025-04-21 | 30.71 | 31.20 | 0.46 | 1.50% | 30.33 | 31.37 | 23931 | 7445.92 | 2.10% |
| 2025-04-18 | 31.07 | 30.74 | -0.49 | -1.57% | 30.52 | 31.40 | 28308 | 8728.28 | 2.48% |
| 2025-04-17 | 31.03 | 31.23 | -0.42 | -1.33% | 31.03 | 32.06 | 40611 | 12839.87 | 3.56% |
| 2025-04-16 | 31.91 | 31.65 | 0.53 | 1.70% | 31.00 | 32.58 | 70199 | 22339.36 | 6.15% |
| 2025-04-15 | 30.60 | 31.12 | 0.36 | 1.17% | 30.33 | 31.30 | 40194 | 12418.65 | 3.52% |
| 2025-04-14 | 30.80 | 30.76 | 0.50 | 1.65% | 30.53 | 31.39 | 36237 | 11207.35 | 3.18% |
| 2025-04-11 | 29.58 | 30.26 | 0.26 | 0.87% | 29.53 | 30.76 | 42764 | 12975.29 | 3.75% |
| 2025-04-10 | 30.06 | 30.00 | 0.00 | 0.00% | 29.70 | 31.08 | 64054 | 19480.50 | 5.62% |
| 2025-04-09 | 27.82 | 30.00 | 1.44 | 5.04% | 26.55 | 30.26 | 73551 | 21271.78 | 6.45% |
| 2025-04-08 | 29.06 | 28.56 | -1.73 | -5.71% | 27.33 | 29.82 | 72260 | 20514.65 | 6.33% |
| 2025-04-07 | 33.19 | 30.29 | -3.37 | -10.01% | 30.29 | 33.19 | 45534 | 14110.93 | 3.99% |
| 2025-04-03 | 32.91 | 33.66 | 0.11 | 0.33% | 32.91 | 34.65 | 78040 | 26544.55 | 6.84% |
| 2025-04-02 | 31.81 | 33.55 | 1.74 | 5.47% | 31.58 | 34.50 | 86548 | 28769.09 | 7.59% |
| 2025-04-01 | 31.55 | 31.81 | 0.45 | 1.43% | 31.55 | 32.26 | 34364 | 10979.53 | 3.01% |
| 2025-03-31 | 31.33 | 31.36 | -0.73 | -2.27% | 30.69 | 31.54 | 30255 | 9409.29 | 2.65% |
| 2025-03-28 | 32.47 | 32.09 | -0.42 | -1.29% | 32.00 | 32.73 | 20601 | 6660.46 | 1.81% |
| 2025-03-27 | 32.75 | 32.51 | -0.45 | -1.37% | 31.93 | 33.09 | 29626 | 9631.64 | 2.60% |
| 2025-03-26 | 32.47 | 32.96 | 0.48 | 1.48% | 32.18 | 33.48 | 30605 | 10100.32 | 2.68% |
| 2025-03-25 | 32.83 | 32.48 | -0.41 | -1.25% | 32.35 | 33.38 | 35641 | 11717.52 | 3.12% |
| 2025-03-24 | 34.41 | 32.89 | -1.75 | -5.05% | 31.77 | 34.42 | 67814 | 22370.83 | 5.94% |
| 2025-03-21 | 36.20 | 34.64 | -1.96 | -5.36% | 34.56 | 36.50 | 58125 | 20494.43 | 5.10% |
| 2025-03-20 | 35.99 | 36.60 | 0.73 | 2.04% | 35.50 | 37.03 | 62557 | 22819.42 | 5.48% |
| 2025-03-19 | 36.04 | 35.87 | -0.41 | -1.13% | 35.68 | 36.28 | 42139 | 15127.89 | 3.69% |
| 2025-03-18 | 36.71 | 36.28 | -0.42 | -1.14% | 36.01 | 36.92 | 47208 | 17154.81 | 4.14% |
| 2025-03-17 | 36.80 | 36.70 | -0.26 | -0.70% | 36.52 | 37.44 | 45412 | 16734.93 | 3.98% |
| 2025-03-14 | 36.31 | 36.96 | 0.38 | 1.04% | 35.61 | 37.17 | 57261 | 20878.94 | 5.02% |
| 2025-03-13 | 37.23 | 36.58 | -0.94 | -2.51% | 35.74 | 37.70 | 75804 | 27641.12 | 6.65% |
| 2025-03-12 | 38.80 | 37.52 | -1.30 | -3.35% | 37.48 | 38.80 | 96409 | 36554.43 | 8.45% |
| 2025-03-11 | 36.87 | 38.82 | 1.12 | 2.97% | 36.59 | 38.82 | 125938 | 48040.64 | 11.04% |
| 2025-03-10 | 37.17 | 37.70 | 0.34 | 0.91% | 37.17 | 38.34 | 81039 | 30553.51 | 7.10% |
| 2025-03-07 | 37.26 | 37.36 | -0.18 | -0.48% | 37.03 | 38.50 | 105857 | 39914.14 | 9.28% |
| 2025-03-06 | 37.30 | 37.54 | 0.17 | 0.45% | 36.81 | 38.20 | 134964 | 50649.00 | 11.83% |
| 2025-03-05 | 37.50 | 37.37 | 0.05 | 0.13% | 37.15 | 38.60 | 185491 | 69966.83 | 16.26% |
| 2025-03-04 | 34.68 | 37.32 | 3.39 | 9.99% | 33.93 | 37.32 | 53671 | 19734.70 | 4.70% |
| 2025-03-03 | 34.41 | 33.93 | -0.33 | -0.96% | 33.60 | 34.95 | 51077 | 17539.27 | 4.48% |
| 2025-02-28 | 36.22 | 34.26 | -2.22 | -6.09% | 33.95 | 36.37 | 81880 | 28627.83 | 7.18% |
| 2025-02-27 | 36.60 | 36.48 | -0.43 | -1.16% | 36.07 | 37.67 | 120705 | 44524.29 | 10.58% |
| 2025-02-26 | 35.46 | 36.91 | 1.63 | 4.62% | 35.27 | 38.81 | 184171 | 68733.47 | 16.15% |
| 2025-02-25 | 34.46 | 35.28 | 0.20 | 0.57% | 34.26 | 35.46 | 59697 | 20919.23 | 5.23% |
| 2025-02-24 | 35.00 | 35.08 | -0.17 | -0.48% | 34.33 | 35.96 | 63609 | 22235.92 | 5.58% |
| 2025-02-21 | 35.09 | 35.25 | 0.19 | 0.54% | 34.97 | 36.11 | 82804 | 29247.67 | 7.26% |
| 2025-02-20 | 35.00 | 35.06 | -0.12 | -0.34% | 34.45 | 35.40 | 85344 | 29811.07 | 7.48% |
| 2025-02-19 | 33.25 | 35.18 | 1.56 | 4.64% | 33.25 | 35.58 | 122704 | 42646.17 | 10.76% |
深证大盘股票行情在线 K线走势图
