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
2025-12-16	34.45	34.95	0.39	1.13%	33.50	35.30	54285	18792	4.76%
2025-12-15	34.58	34.56	-0.28	-0.80%	34.39	35.25	30244	10494	2.65%
2025-12-12	33.37	34.84	1.48	4.44%	33.04	35.35	65198	22538	5.71%
2025-12-11	33.89	33.36	-0.41	-1.21%	33.33	34.38	20584	6930	1.80%
2025-12-10	33.98	33.77	-0.23	-0.68%	33.60	34.29	17985	6091	1.58%
2025-12-09	34.19	34.00	-0.30	-0.87%	33.92	34.55	21074	7203	1.85%
2025-12-08	33.91	34.30	0.35	1.03%	33.91	35.36	34021	11766	2.98%
2025-12-05	33.48	33.95	0.50	1.49%	33.13	34.05	29317	9893	2.57%
2025-12-04	33.30	33.45	0.53	1.61%	33.02	33.83	22056	7402	1.93%
2025-12-03	33.42	32.92	-0.51	-1.53%	32.70	33.42	12127	4000	1.06%
2025-12-02	33.66	33.43	-0.23	-0.68%	33.32	33.74	10341	3465	0.91%
2025-12-01	33.22	33.66	0.48	1.45%	33.22	34.16	20071	6791	1.76%
2025-11-28	32.77	33.18	0.35	1.07%	32.58	33.20	13132	4327	1.15%
2025-11-27	32.33	32.83	0.47	1.45%	32.14	33.07	16064	5249	1.41%
2025-11-26	33.10	32.36	-1.00	-3.00%	32.34	33.31	19604	6405	1.72%
2025-11-25	33.26	33.36	-0.08	-0.24%	33.03	33.65	19023	6351	1.67%
2025-11-24	32.10	33.44	1.51	4.73%	32.00	33.57	31310	10311	2.74%
2025-11-21	32.33	31.93	-0.63	-1.93%	31.62	33.11	26490	8530	2.32%
2025-11-20	33.13	32.56	-1.25	-3.70%	32.41	33.36	28507	9340	2.50%
2025-11-19	33.75	33.81	0.00	0.00%	33.39	34.13	17613	5951	1.54%
2025-11-18	34.25	33.81	-0.59	-1.72%	33.60	34.31	18610	6294	1.63%
2025-11-17	34.45	34.40	0.50	1.47%	34.03	34.62	26376	9073	2.31%
2025-11-14	33.50	33.90	0.36	1.07%	33.30	34.37	27584	9400	2.42%
2025-11-13	33.71	33.54	-0.21	-0.62%	33.31	33.77	17406	5837	1.53%
2025-11-12	33.93	33.75	-0.20	-0.59%	33.27	33.93	14827	4971	1.30%
2025-11-11	34.08	33.95	0.00	0.00%	33.80	34.20	13419	4559	1.18%
2025-11-10	34.20	33.95	-0.32	-0.93%	33.79	34.34	17607	5980	1.54%
2025-11-07	34.13	34.27	-0.23	-0.67%	33.71	34.41	20353	6949	1.78%
2025-11-06	33.75	34.50	0.76	2.25%	33.73	34.98	34791	12020	3.05%
2025-11-05	33.52	33.74	0.01	0.03%	33.45	33.85	12311	4150	1.08%
2025-11-04	33.59	33.73	-0.11	-0.33%	33.50	33.82	11738	3946	1.03%
2025-11-03	34.11	33.84	-0.19	-0.56%	33.61	34.24	17699	5983	1.55%
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%