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 |
|---|
| 2025-09-15 | 34.01 | 33.55 | -0.36 | -1.06% | 33.51 | 34.03 | 19251 | 6484.66 | 1.69% |
| 2025-09-12 | 33.92 | 33.91 | -0.01 | -0.03% | 33.74 | 34.16 | 23875 | 8113.55 | 2.09% |
| 2025-09-11 | 33.31 | 33.92 | 0.54 | 1.62% | 33.10 | 34.05 | 25787 | 8673.21 | 2.26% |
| 2025-09-10 | 33.56 | 33.38 | -0.16 | -0.48% | 33.27 | 33.80 | 18293 | 6127.20 | 1.60% |
| 2025-09-09 | 34.08 | 33.54 | -0.81 | -2.36% | 33.52 | 34.25 | 23354 | 7906.34 | 2.05% |
| 2025-09-08 | 33.65 | 34.35 | 0.70 | 2.08% | 33.65 | 34.42 | 28079 | 9557.37 | 2.46% |
| 2025-09-05 | 33.35 | 33.65 | 0.56 | 1.69% | 32.99 | 33.68 | 27287 | 9125.93 | 2.39% |
| 2025-09-04 | 34.40 | 33.09 | -1.48 | -4.28% | 32.80 | 34.56 | 51010 | 17213.38 | 4.47% |
| 2025-09-03 | 37.65 | 34.57 | -3.08 | -8.18% | 34.26 | 37.68 | 77722 | 27675.08 | 6.81% |
| 2025-09-02 | 36.72 | 37.65 | 0.93 | 2.53% | 35.35 | 37.70 | 79677 | 29202.47 | 6.98% |
| 2025-09-01 | 37.88 | 36.72 | -0.90 | -2.39% | 36.46 | 37.88 | 46457 | 17088.38 | 4.07% |
| 2025-08-29 | 36.66 | 37.62 | 0.92 | 2.51% | 36.33 | 38.17 | 63502 | 23730.86 | 5.57% |
| 2025-08-28 | 36.63 | 36.70 | 0.07 | 0.19% | 35.34 | 37.12 | 58656 | 21276.70 | 5.14% |
| 2025-08-27 | 37.92 | 36.63 | -1.64 | -4.29% | 36.60 | 38.10 | 76917 | 28821.23 | 6.74% |
| 2025-08-26 | 38.95 | 38.27 | -0.59 | -1.52% | 38.11 | 38.95 | 59121 | 22632.89 | 5.18% |
| 2025-08-25 | 38.33 | 38.86 | 0.53 | 1.38% | 38.07 | 38.92 | 77312 | 29789.84 | 6.78% |
| 2025-08-22 | 38.01 | 38.33 | 0.21 | 0.55% | 37.51 | 38.34 | 56096 | 21307.29 | 4.92% |
| 2025-08-21 | 38.26 | 38.12 | -0.50 | -1.29% | 37.93 | 38.81 | 48841 | 18723.91 | 4.28% |
| 2025-08-20 | 38.26 | 38.62 | 0.33 | 0.86% | 37.85 | 39.00 | 70722 | 27194.54 | 6.20% |
| 2025-08-19 | 38.29 | 38.29 | -0.46 | -1.19% | 37.80 | 38.64 | 64647 | 24667.09 | 5.67% |
| 2025-08-18 | 36.80 | 38.75 | 1.96 | 5.33% | 36.80 | 38.90 | 114165 | 43880.72 | 10.01% |
| 2025-08-15 | 36.57 | 36.79 | 0.23 | 0.63% | 36.53 | 36.85 | 42575 | 15623.55 | 3.73% |
| 2025-08-14 | 37.80 | 36.56 | -1.19 | -3.15% | 36.35 | 37.83 | 64239 | 23686.46 | 5.63% |
| 2025-08-13 | 37.65 | 37.75 | 0.05 | 0.13% | 37.50 | 38.11 | 49661 | 18745.71 | 4.35% |
| 2025-08-12 | 37.96 | 37.70 | -0.46 | -1.21% | 37.50 | 38.43 | 55246 | 20871.77 | 4.84% |
| 2025-08-11 | 38.84 | 38.16 | -0.51 | -1.32% | 38.11 | 39.06 | 75519 | 29001.69 | 6.62% |
| 2025-08-08 | 38.66 | 38.67 | 0.01 | 0.03% | 38.43 | 39.50 | 78513 | 30512.90 | 6.88% |
| 2025-08-07 | 38.83 | 38.66 | -0.01 | -0.03% | 38.41 | 39.46 | 93310 | 36240.18 | 8.18% |
| 2025-08-06 | 38.27 | 38.67 | 0.37 | 0.97% | 38.08 | 39.17 | 104970 | 40653.23 | 9.20% |
| 2025-08-05 | 37.58 | 38.30 | 0.80 | 2.13% | 37.25 | 39.25 | 120039 | 45983.89 | 10.52% |
| 2025-08-04 | 35.88 | 37.50 | 1.53 | 4.25% | 35.78 | 37.55 | 89976 | 33445.93 | 7.89% |
| 2025-08-01 | 36.51 | 35.97 | -0.71 | -1.94% | 35.39 | 36.68 | 62488 | 22488.74 | 5.48% |
| 2025-07-31 | 36.78 | 36.68 | 0.54 | 1.49% | 36.27 | 37.48 | 93144 | 34418.48 | 8.17% |
| 2025-07-30 | 36.81 | 36.14 | -0.64 | -1.74% | 35.86 | 37.30 | 56762 | 20764.41 | 4.98% |
| 2025-07-29 | 36.70 | 36.78 | 0.02 | 0.05% | 36.29 | 36.79 | 38231 | 13960.99 | 3.35% |
| 2025-07-28 | 36.61 | 36.76 | 0.36 | 0.99% | 36.33 | 37.18 | 52254 | 19188.53 | 4.58% |
| 2025-07-25 | 35.68 | 36.40 | 0.70 | 1.96% | 35.60 | 36.88 | 53140 | 19214.76 | 4.66% |
| 2025-07-24 | 35.50 | 35.70 | 0.20 | 0.56% | 35.46 | 35.79 | 36590 | 13031.67 | 3.21% |
| 2025-07-23 | 35.73 | 35.50 | -0.53 | -1.47% | 35.32 | 35.93 | 42017 | 14963.66 | 3.68% |
| 2025-07-22 | 36.32 | 36.03 | -0.29 | -0.80% | 35.87 | 36.80 | 66840 | 24220.80 | 5.86% |
| 2025-07-21 | 35.90 | 36.32 | 0.33 | 0.92% | 35.78 | 36.38 | 56544 | 20421.08 | 4.96% |
| 2025-07-18 | 35.90 | 35.99 | -0.10 | -0.28% | 35.50 | 36.25 | 61182 | 21964.92 | 5.36% |
| 2025-07-17 | 35.30 | 36.09 | 0.83 | 2.35% | 34.96 | 36.15 | 76240 | 27306.03 | 6.68% |
| 2025-07-16 | 34.69 | 35.26 | 0.53 | 1.53% | 34.43 | 35.49 | 59273 | 20820.82 | 5.20% |
| 2025-07-15 | 34.59 | 34.73 | -0.15 | -0.43% | 34.32 | 35.08 | 44908 | 15549.15 | 3.94% |
| 2025-07-14 | 34.72 | 34.88 | 0.17 | 0.49% | 34.43 | 35.08 | 42570 | 14824.02 | 3.73% |
| 2025-07-11 | 34.15 | 34.71 | 0.38 | 1.11% | 34.13 | 34.96 | 45308 | 15678.98 | 3.97% |
| 2025-07-10 | 34.10 | 34.33 | -0.05 | -0.15% | 33.95 | 34.48 | 30971 | 10597.53 | 2.72% |
| 2025-07-09 | 34.54 | 34.38 | -0.16 | -0.46% | 34.28 | 35.20 | 47800 | 16592.56 | 4.19% |
| 2025-07-08 | 34.52 | 34.54 | -0.11 | -0.32% | 34.36 | 34.76 | 37797 | 13067.98 | 3.31% |
| 2025-07-07 | 34.66 | 34.65 | -0.02 | -0.06% | 34.22 | 34.66 | 25446 | 8777.84 | 2.23% |
| 2025-07-04 | 34.98 | 34.67 | -0.43 | -1.23% | 34.55 | 35.15 | 32276 | 11230.66 | 2.83% |
| 2025-07-03 | 35.24 | 35.10 | -0.40 | -1.13% | 35.01 | 36.08 | 53816 | 19023.56 | 4.72% |
| 2025-07-02 | 36.00 | 35.50 | -0.66 | -1.83% | 35.22 | 36.14 | 62170 | 22136.69 | 5.45% |
| 2025-07-01 | 35.43 | 36.16 | 0.44 | 1.23% | 35.08 | 36.55 | 85561 | 30788.57 | 7.50% |
| 2025-06-30 | 34.86 | 35.72 | 1.09 | 3.15% | 34.42 | 35.93 | 82576 | 29309.15 | 7.24% |
| 2025-06-27 | 34.10 | 34.63 | 0.48 | 1.41% | 34.10 | 34.94 | 57321 | 19840.75 | 5.02% |
| 2025-06-26 | 34.14 | 34.15 | -0.24 | -0.70% | 34.01 | 35.08 | 82836 | 28636.56 | 7.26% |
| 2025-06-25 | 33.01 | 34.39 | 1.16 | 3.49% | 33.01 | 34.70 | 97023 | 33196.52 | 8.51% |
| 2025-06-24 | 31.75 | 33.23 | 1.20 | 3.75% | 31.63 | 34.62 | 75723 | 25145.24 | 6.64% |
| 2025-06-23 | 31.26 | 32.03 | 0.67 | 2.14% | 31.26 | 32.18 | 29464 | 9388.05 | 2.58% |
| 2025-06-20 | 32.22 | 31.36 | -0.88 | -2.73% | 31.30 | 32.22 | 31034 | 9805.98 | 2.72% |
| 2025-06-19 | 32.25 | 32.24 | -0.30 | -0.92% | 31.96 | 32.55 | 30455 | 9806.58 | 2.67% |
| 2025-06-18 | 32.18 | 32.56 | 0.36 | 1.12% | 32.03 | 32.66 | 37247 | 12081.37 | 3.27% |
| 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% |
深证大盘股票行情在线 K线走势图
