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
2026-05-07	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%
2026-03-13	33.53	34.24	0.72	2.15%	33.40	35.30	47267	16291	4.14%
2026-03-12	34.64	33.52	-1.11	-3.21%	33.40	34.75	35363	11940	3.10%
2026-03-11	35.29	34.63	-0.67	-1.90%	34.60	35.60	26554	9269	2.33%
2026-03-10	34.86	35.30	0.84	2.44%	34.59	35.41	23635	8308	2.07%
2026-03-09	34.60	34.46	-0.72	-2.05%	33.70	35.27	38480	13215	3.37%
2026-03-06	34.72	35.18	0.36	1.03%	34.49	35.81	37467	13239	3.28%
2026-03-05	35.00	34.82	0.22	0.64%	34.59	35.49	41197	14418	3.61%
2026-03-04	33.26	34.60	0.84	2.49%	32.98	34.78	52321	17788	4.59%
2026-03-03	36.82	33.76	-3.06	-8.31%	33.68	36.91	67901	23786	5.95%
2026-03-02	37.75	36.82	-0.59	-1.58%	36.68	38.38	54844	20375	4.81%
2026-02-27	37.02	37.41	0.16	0.43%	36.90	37.90	45106	16887	3.95%
2026-02-26	36.92	37.25	0.33	0.89%	36.80	37.57	37894	14089	3.32%
2026-02-25	37.08	36.92	-0.21	-0.57%	36.85	37.67	31072	11518	2.72%
2026-02-24	37.50	37.13	0.00	0.00%	36.77	37.53	47023	17450	4.12%
2026-02-13	35.65	37.13	1.48	4.15%	35.45	37.39	67742	24973	5.94%
2026-02-12	35.75	35.65	-0.17	-0.47%	35.27	35.99	18918	6759	1.66%
2026-02-11	36.44	35.82	-0.55	-1.51%	35.80	36.44	19432	7008	1.70%
2026-02-10	35.97	36.37	0.48	1.34%	35.86	36.50	25164	9133	2.21%
2026-02-09	35.68	35.89	0.53	1.50%	35.54	35.96	17732	6341	1.55%
2026-02-06	35.51	35.36	-0.51	-1.42%	35.21	35.95	22476	7999	1.97%
2026-02-05	35.42	35.87	0.08	0.22%	35.28	36.33	30263	10879	2.65%
2026-02-04	35.46	35.79	0.23	0.65%	35.40	36.46	36373	13043	3.19%
2026-02-03	35.06	35.56	0.65	1.86%	34.91	35.56	20496	7247	1.80%
2026-02-02	35.04	34.91	0.02	0.06%	34.80	35.62	32180	11341	2.82%
2026-01-30	34.68	34.89	0.22	0.63%	34.17	35.17	28507	9918	2.50%
2026-01-29	35.30	34.67	-0.62	-1.76%	34.59	35.47	23079	8074	2.02%
2026-01-28	35.96	35.29	-0.74	-2.05%	35.07	35.96	30984	10948	2.72%
2026-01-27	35.85	36.03	0.18	0.50%	34.68	36.11	31853	11320	2.79%