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
2025-10-31	33.70	34.03	0.73	2.19%	33.63	34.04	27612	9369	2.42%
2025-10-30	33.56	33.30	-0.47	-1.39%	33.30	33.73	16768	5614	1.47%
2025-10-29	33.58	33.77	0.10	0.30%	33.31	33.93	21622	7272	1.90%
2025-10-28	33.30	33.67	0.28	0.84%	33.19	33.78	24024	8067	2.11%
2025-10-27	33.33	33.39	0.12	0.36%	33.15	33.46	18792	6259	1.65%
2025-10-24	33.22	33.27	0.46	1.40%	33.02	33.32	21041	6982	1.84%
2025-10-23	31.90	32.81	0.69	2.15%	31.77	32.86	25065	8110	2.20%
2025-10-22	32.20	32.12	-0.18	-0.56%	32.05	32.49	12271	3961	1.08%
2025-10-21	32.08	32.30	0.22	0.69%	32.00	32.36	11052	3561	0.97%
2025-10-20	31.81	32.08	0.41	1.29%	31.81	32.18	12691	4060	1.11%
2025-10-17	32.62	31.67	-0.97	-2.97%	31.49	32.89	20782	6663	1.82%
2025-10-16	33.20	32.64	-0.56	-1.69%	32.55	33.36	17552	5765	1.54%
2025-10-15	32.88	33.20	0.32	0.97%	32.58	33.20	17118	5642	1.50%
2025-10-14	33.45	32.88	-0.57	-1.70%	32.77	33.70	24080	8010	2.11%
2025-10-13	32.26	33.45	0.18	0.54%	32.02	33.48	21289	7029	1.87%
2025-10-10	33.34	33.27	-0.08	-0.24%	33.16	33.76	23922	8018	2.10%
2025-10-09	33.45	33.35	-0.11	-0.33%	33.01	33.45	21897	7281	1.92%
2025-09-30	33.10	33.46	0.43	1.30%	33.05	33.66	20415	6832	1.79%
2025-09-29	33.02	33.03	0.00	0.00%	32.36	33.18	23050	7579	2.02%
2025-09-26	33.30	33.03	-0.23	-0.69%	33.02	33.66	20055	6679	1.76%
2025-09-25	33.26	33.26	-0.12	-0.36%	33.13	33.59	20922	6978	1.83%
2025-09-24	32.62	33.38	0.60	1.83%	32.43	33.39	22505	7439	1.97%
2025-09-23	33.50	32.78	-0.64	-1.92%	32.01	33.54	31016	10115	2.72%
2025-09-22	33.33	33.42	0.00	0.00%	32.96	33.54	21807	7236	1.91%
2025-09-19	33.60	33.42	-0.42	-1.24%	33.30	34.13	24510	8244	2.15%
2025-09-18	34.24	33.84	-0.39	-1.14%	33.52	34.69	33354	11435	2.92%
2025-09-17	34.22	34.23	-0.01	-0.03%	34.05	34.58	25580	8781	2.24%
2025-09-16	33.67	34.24	0.69	2.06%	33.50	34.30	26608	9031	2.33%
2025-09-15	34.01	33.55	-0.36	-1.06%	33.51	34.03	19251	6484	1.69%
2025-09-12	33.92	33.91	-0.01	-0.03%	33.74	34.16	23875	8113	2.09%
2025-09-11	33.31	33.92	0.54	1.62%	33.10	34.05	25787	8673	2.26%
2025-09-10	33.56	33.38	-0.16	-0.48%	33.27	33.80	18293	6127	1.60%
2025-09-09	34.08	33.54	-0.81	-2.36%	33.52	34.25	23354	7906	2.05%
2025-09-08	33.65	34.35	0.70	2.08%	33.65	34.42	28079	9557	2.46%
2025-09-05	33.35	33.65	0.56	1.69%	32.99	33.68	27287	9125	2.39%
2025-09-04	34.40	33.09	-1.48	-4.28%	32.80	34.56	51010	17213	4.47%
2025-09-03	37.65	34.57	-3.08	-8.18%	34.26	37.68	77722	27675	6.81%
2025-09-02	36.72	37.65	0.93	2.53%	35.35	37.70	79677	29202	6.98%
2025-09-01	37.88	36.72	-0.90	-2.39%	36.46	37.88	46457	17088	4.07%
2025-08-29	36.66	37.62	0.92	2.51%	36.33	38.17	63502	23730	5.57%
2025-08-28	36.63	36.70	0.07	0.19%	35.34	37.12	58656	21276	5.14%
2025-08-27	37.92	36.63	-1.64	-4.29%	36.60	38.10	76917	28821	6.74%
2025-08-26	38.95	38.27	-0.59	-1.52%	38.11	38.95	59121	22632	5.18%
2025-08-25	38.33	38.86	0.53	1.38%	38.07	38.92	77312	29789	6.78%
2025-08-22	38.01	38.33	0.21	0.55%	37.51	38.34	56096	21307	4.92%
2025-08-21	38.26	38.12	-0.50	-1.29%	37.93	38.81	48841	18723	4.28%
2025-08-20	38.26	38.62	0.33	0.86%	37.85	39.00	70722	27194	6.20%
2025-08-19	38.29	38.29	-0.46	-1.19%	37.80	38.64	64647	24667	5.67%
2025-08-18	36.80	38.75	1.96	5.33%	36.80	38.90	114165	43880	10.01%
2025-08-15	36.57	36.79	0.23	0.63%	36.53	36.85	42575	15623	3.73%
2025-08-14	37.80	36.56	-1.19	-3.15%	36.35	37.83	64239	23686	5.63%
2025-08-13	37.65	37.75	0.05	0.13%	37.50	38.11	49661	18745	4.35%
2025-08-12	37.96	37.70	-0.46	-1.21%	37.50	38.43	55246	20871	4.84%
2025-08-11	38.84	38.16	-0.51	-1.32%	38.11	39.06	75519	29001	6.62%
2025-08-08	38.66	38.67	0.01	0.03%	38.43	39.50	78513	30512	6.88%
2025-08-07	38.83	38.66	-0.01	-0.03%	38.41	39.46	93310	36240	8.18%
2025-08-06	38.27	38.67	0.37	0.97%	38.08	39.17	104970	40653	9.20%
2025-08-05	37.58	38.30	0.80	2.13%	37.25	39.25	120039	45983	10.52%
2025-08-04	35.88	37.50	1.53	4.25%	35.78	37.55	89976	33445	7.89%
2025-08-01	36.51	35.97	-0.71	-1.94%	35.39	36.68	62488	22488	5.48%
2025-07-31	36.78	36.68	0.54	1.49%	36.27	37.48	93144	34418	8.17%
2025-07-30	36.81	36.14	-0.64	-1.74%	35.86	37.30	56762	20764	4.98%
2025-07-29	36.70	36.78	0.02	0.05%	36.29	36.79	38231	13960	3.35%
2025-07-28	36.61	36.76	0.36	0.99%	36.33	37.18	52254	19188	4.58%
2025-07-25	35.68	36.40	0.70	1.96%	35.60	36.88	53140	19214	4.66%