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
2025-09-16	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%
2025-07-24	35.50	35.70	0.20	0.56%	35.46	35.79	36590	13031	3.21%
2025-07-23	35.73	35.50	-0.53	-1.47%	35.32	35.93	42017	14963	3.68%
2025-07-22	36.32	36.03	-0.29	-0.80%	35.87	36.80	66840	24220	5.86%
2025-07-21	35.90	36.32	0.33	0.92%	35.78	36.38	56544	20421	4.96%
2025-07-18	35.90	35.99	-0.10	-0.28%	35.50	36.25	61182	21964	5.36%
2025-07-17	35.30	36.09	0.83	2.35%	34.96	36.15	76240	27306	6.68%
2025-07-16	34.69	35.26	0.53	1.53%	34.43	35.49	59273	20820	5.20%
2025-07-15	34.59	34.73	-0.15	-0.43%	34.32	35.08	44908	15549	3.94%
2025-07-14	34.72	34.88	0.17	0.49%	34.43	35.08	42570	14824	3.73%
2025-07-11	34.15	34.71	0.38	1.11%	34.13	34.96	45308	15678	3.97%
2025-07-10	34.10	34.33	-0.05	-0.15%	33.95	34.48	30971	10597	2.72%
2025-07-09	34.54	34.38	-0.16	-0.46%	34.28	35.20	47800	16592	4.19%
2025-07-08	34.52	34.54	-0.11	-0.32%	34.36	34.76	37797	13067	3.31%
2025-07-07	34.66	34.65	-0.02	-0.06%	34.22	34.66	25446	8777	2.23%
2025-07-04	34.98	34.67	-0.43	-1.23%	34.55	35.15	32276	11230	2.83%
2025-07-03	35.24	35.10	-0.40	-1.13%	35.01	36.08	53816	19023	4.72%
2025-07-02	36.00	35.50	-0.66	-1.83%	35.22	36.14	62170	22136	5.45%
2025-07-01	35.43	36.16	0.44	1.23%	35.08	36.55	85561	30788	7.50%
2025-06-30	34.86	35.72	1.09	3.15%	34.42	35.93	82576	29309	7.24%
2025-06-27	34.10	34.63	0.48	1.41%	34.10	34.94	57321	19840	5.02%
2025-06-26	34.14	34.15	-0.24	-0.70%	34.01	35.08	82836	28636	7.26%
2025-06-25	33.01	34.39	1.16	3.49%	33.01	34.70	97023	33196	8.51%
2025-06-24	31.75	33.23	1.20	3.75%	31.63	34.62	75723	25145	6.64%
2025-06-23	31.26	32.03	0.67	2.14%	31.26	32.18	29464	9388	2.58%
2025-06-20	32.22	31.36	-0.88	-2.73%	31.30	32.22	31034	9805	2.72%
2025-06-19	32.25	32.24	-0.30	-0.92%	31.96	32.55	30455	9806	2.67%
2025-06-18	32.18	32.56	0.36	1.12%	32.03	32.66	37247	12081	3.27%
2025-06-17	32.09	32.20	-0.05	-0.16%	31.76	32.33	24140	7723	2.12%
2025-06-16	32.06	32.25	-0.07	-0.22%	31.80	32.60	29355	9466	2.57%
2025-06-13	31.98	32.32	0.28	0.87%	31.60	32.84	57522	18490	5.04%
2025-06-12	32.13	32.04	-0.19	-0.59%	31.81	32.33	29420	9426	2.58%
2025-06-11	31.80	32.23	-0.78	-2.36%	31.45	32.56	50220	16132	4.40%
2025-06-10	33.78	33.01	-0.89	-2.63%	32.50	33.91	39065	12989	3.42%
2025-06-09	33.34	33.90	0.57	1.71%	33.34	34.06	35300	11933	3.09%