新兴装备 (002933) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	28.69	29.23	0.53	1.85%	28.42	30.12	23193	6788	1.99%
2026-06-17	28.94	28.70	-0.22	-0.76%	28.46	29.10	12367	3549	1.06%
2026-06-16	28.87	28.92	-0.12	-0.41%	28.03	29.04	15872	4553	1.36%
2026-06-15	28.56	29.04	0.51	1.79%	28.28	29.39	19108	5529	1.64%
2026-06-12	28.26	28.55	0.71	2.55%	27.85	29.36	21157	6073	1.81%
2026-06-11	28.36	27.84	-0.55	-1.94%	27.64	28.65	16529	4631	1.42%
2026-06-10	28.99	28.39	-1.04	-3.53%	28.00	29.59	18219	5210	1.56%
2026-06-09	28.68	29.43	0.76	2.65%	28.02	29.44	19852	5728	1.70%
2026-06-08	28.48	28.67	-0.60	-2.05%	28.03	29.50	20364	5859	1.74%
2026-06-05	29.03	29.27	-0.09	-0.31%	28.59	29.74	22144	6450	1.90%
2026-06-04	29.83	29.36	-0.18	-0.61%	29.12	30.00	17530	5176	1.50%
2026-06-03	29.84	29.54	0.00	0.00%	29.36	30.33	27749	8267	2.38%
2026-06-02	30.46	29.54	-0.62	-2.06%	29.52	30.92	38529	11556	3.30%
2026-06-01	27.42	30.16	2.74	9.99%	27.36	30.16	37153	10841	3.18%
2026-05-29	28.65	27.42	-1.26	-4.39%	27.40	28.92	18056	5045	1.55%
2026-05-28	28.55	28.68	0.30	1.06%	28.10	28.87	13184	3761	1.13%
2026-05-27	29.27	28.38	-0.80	-2.74%	28.30	29.55	16734	4799	1.43%
2026-05-26	29.86	29.18	-0.64	-2.15%	28.96	29.94	17415	5096	1.49%
2026-05-25	30.16	29.82	-0.33	-1.09%	29.61	30.49	15944	4773	1.37%
2026-05-22	29.95	30.15	0.45	1.52%	29.38	30.19	15886	4723	1.36%
2026-05-21	30.37	29.70	-0.67	-2.21%	29.68	30.88	25102	7617	2.15%
2026-05-20	30.65	30.37	-0.28	-0.91%	30.06	30.65	14104	4262	1.21%
2026-05-19	30.40	30.65	0.24	0.79%	30.26	30.92	12764	3902	1.09%
2026-05-18	30.16	30.41	0.08	0.26%	29.71	30.59	17005	5122	1.46%
2026-05-15	30.09	30.33	0.24	0.80%	29.85	30.80	19116	5782	1.64%
2026-05-14	31.24	30.09	-1.15	-3.68%	30.09	31.34	22526	6854	1.93%
2026-05-13	31.00	31.24	0.36	1.17%	30.90	31.47	15125	4717	1.30%
2026-05-12	31.47	30.88	-0.65	-2.06%	30.67	31.52	23229	7220	1.99%
2026-05-11	31.74	31.53	-0.20	-0.63%	31.30	31.90	24205	7636	2.07%
2026-05-08	30.75	31.73	0.99	3.22%	30.58	31.76	26323	8255	2.25%
2026-05-07	30.80	30.74	-0.06	-0.19%	30.58	30.91	16729	5142	1.43%
2026-05-06	30.71	30.80	0.08	0.26%	30.55	31.30	19206	5941	1.65%
2026-04-30	30.87	30.72	-0.88	-2.78%	29.80	30.95	27323	8334	2.34%
2026-04-29	31.30	31.60	0.30	0.96%	31.20	31.81	13928	4394	1.19%
2026-04-28	31.68	31.30	-0.52	-1.63%	31.19	31.87	15397	4853	1.32%
2026-04-27	31.56	31.82	0.26	0.82%	30.93	31.95	17060	5357	1.46%
2026-04-24	31.58	31.56	-0.11	-0.35%	31.01	31.68	12790	4006	1.10%
2026-04-23	32.26	31.67	-0.59	-1.83%	31.61	32.45	19095	6088	1.64%
2026-04-22	32.10	32.26	-0.02	-0.06%	31.88	32.26	17547	5616	1.50%
2026-04-21	33.00	32.28	-0.78	-2.36%	32.00	33.08	24272	7850	2.08%
2026-04-20	32.70	33.06	0.40	1.22%	32.56	33.13	21125	6944	1.81%
2026-04-17	32.80	32.66	-0.18	-0.55%	32.21	32.80	19715	6404	1.69%
2026-04-16	32.90	32.84	-0.06	-0.18%	32.58	33.05	16583	5446	1.42%
2026-04-15	33.50	32.90	-0.40	-1.20%	32.88	33.51	14583	4837	1.25%
2026-04-14	33.16	33.30	0.21	0.63%	32.80	33.30	16209	5349	1.39%
2026-04-13	32.74	33.09	0.44	1.35%	32.41	33.15	17325	5705	1.48%
2026-04-10	32.56	32.65	0.29	0.90%	32.38	32.99	17779	5835	1.52%
2026-04-09	32.81	32.36	-0.73	-2.21%	32.24	32.92	15320	4982	1.34%
2026-04-08	32.56	33.09	1.15	3.60%	32.33	33.11	20395	6682	1.79%
2026-04-07	31.61	31.94	0.34	1.08%	31.26	32.19	12776	4071	1.12%
2026-04-03	32.30	31.60	-0.70	-2.17%	31.46	32.65	15682	4983	1.37%
2026-04-02	32.80	32.30	-0.61	-1.85%	32.22	33.14	17050	5559	1.49%
2026-04-01	33.16	32.91	0.15	0.46%	32.64	33.46	15005	4942	1.32%
2026-03-31	33.12	32.76	-0.33	-1.00%	32.71	33.60	19595	6507	1.72%
2026-03-30	32.25	33.09	0.32	0.98%	32.06	33.20	15783	5174	1.38%
2026-03-27	32.20	32.77	0.25	0.77%	32.01	32.78	12268	3990	1.08%
2026-03-26	32.80	32.52	-0.28	-0.85%	32.27	33.50	21747	7136	1.91%
2026-03-25	31.94	32.80	0.92	2.89%	31.61	33.29	22813	7456	2.00%
2026-03-24	31.09	31.88	1.37	4.49%	31.00	31.99	31124	9778	2.73%
2026-03-23	32.44	30.51	-2.26	-6.90%	30.32	32.44	36502	11420	3.20%
2026-03-20	33.60	32.77	-0.73	-2.18%	32.71	33.87	25385	8401	2.23%
2026-03-19	34.01	33.50	-1.04	-3.01%	33.37	34.33	23659	7975	2.07%
2026-03-18	34.43	34.54	0.30	0.88%	34.01	34.60	19101	6548	1.67%
2026-03-17	34.56	34.24	-0.21	-0.61%	34.22	35.18	29408	10206	2.58%
2026-03-16	34.42	34.45	0.21	0.61%	33.71	34.51	26232	8943	2.30%