新兴装备（002933）历史行情

以下为新兴装备近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	27.400	26.790	27.580	26.590	-0.580	-2.119%	112.87万	0.30亿	0.966%
2026-10-07	28.020	27.370	28.030	27.270	-0.570	-2.040%	126.83万	0.35亿	1.085%
2026-10-06	28.020	27.370	28.030	27.270	-0.570	-2.040%	126.83万	0.35亿	1.085%
2026-10-05	28.020	27.370	28.030	27.270	-0.570	-2.040%	126.83万	0.35亿	1.085%
2026-10-02	28.020	27.370	28.030	27.270	-0.570	-2.040%	126.83万	0.35亿	1.085%
2026-10-01	28.020	27.370	28.030	27.270	-0.570	-2.040%	126.83万	0.35亿	1.085%
2026-09-30	28.020	27.370	28.030	27.270	-0.570	-2.040%	1.27万	0.00亿	0.000%
2026-09-29	27.340	27.940	27.940	27.010	0.790	2.910%	1.46万	0.00亿	0.000%
2026-09-28	27.760	27.150	28.000	27.090	-0.580	-2.092%	1.21万	0.00亿	0.000%
2026-09-27	27.770	27.730	28.070	27.670	-0.080	-0.288%	99.61万	0.28亿	0.852%
2026-09-24	27.770	27.730	28.070	27.670	-0.080	-0.288%	1.00万	0.00亿	0.000%
2026-09-23	27.680	27.810	27.980	27.470	0.010	0.036%	1.29万	0.00亿	0.000%
2026-09-22	27.680	27.800	27.930	27.540	0.110	0.397%	1.36万	0.00亿	0.000%
2026-09-21	27.270	27.690	28.110	27.150	0.260	0.948%	1.74万	0.00亿	0.000%
2026-09-18	27.210	27.430	27.770	27.120	0.250	0.920%	1.99万	0.00亿	0.000%
2026-09-17	26.840	27.180	27.390	26.380	0.470	1.760%	1.57万	0.00亿	0.000%
2026-09-16	26.100	26.710	26.760	26.100	0.450	1.714%	1.37万	0.00亿	0.000%
2026-09-15	26.800	26.260	26.800	26.250	-0.450	-1.685%	1.01万	0.00亿	0.000%
2026-09-14	27.220	26.710	27.350	26.600	-0.610	-2.233%	1.40万	0.00亿	0.000%
2026-09-11	27.260	27.320	27.570	26.760	0.060	0.220%	1.67万	0.00亿	0.000%
2026-09-10	27.360	27.260	27.650	27.000	-0.220	-0.801%	1.53万	0.00亿	0.000%
2026-09-09	27.570	27.480	27.880	27.360	-0.160	-0.579%	1.35万	0.00亿	0.000%
2026-09-08	27.520	27.640	27.800	27.420	0.120	0.436%	1.22万	0.00亿	0.000%
2026-09-07	27.800	27.520	27.930	27.440	-0.410	-1.468%	1.49万	0.00亿	0.000%
2026-09-04	27.620	27.930	28.550	27.620	0.330	1.196%	2.66万	0.00亿	0.000%
2026-09-03	27.600	27.600	27.970	27.510	-0.070	-0.253%	1.88万	0.00亿	0.000%
2026-09-02	27.280	27.670	27.870	27.050	0.350	1.281%	2.59万	0.00亿	0.000%
2026-09-01	26.980	27.320	27.580	26.840	0.360	1.335%	1.57万	0.00亿	0.000%
2026-08-31	26.280	26.960	26.990	26.240	0.400	1.506%	1.28万	0.00亿	0.000%
2026-08-28	26.500	26.560	27.170	26.420	0.130	0.492%	1.29万	0.00亿	0.000%
2026-08-27	26.460	26.430	26.570	26.240	-0.080	-0.302%	1.01万	0.00亿	0.000%
2026-08-26	26.700	26.510	26.860	26.350	-0.220	-0.823%	1.02万	0.00亿	0.000%
2026-08-25	26.120	26.730	26.800	25.760	0.550	2.101%	1.12万	0.00亿	0.000%
2026-08-24	26.660	26.180	26.760	25.890	-0.500	-1.874%	1.24万	0.00亿	0.000%
2026-08-21	26.330	26.680	26.750	26.020	0.090	0.338%	1.01万	0.00亿	0.000%
2026-08-20	26.980	26.590	27.160	26.500	-0.080	-0.300%	1.16万	0.00亿	0.000%
2026-08-19	27.690	26.670	27.970	26.660	-1.340	-4.784%	1.97万	0.00亿	0.000%
2026-08-18	26.990	28.010	28.460	26.650	0.960	3.549%	3.83万	0.00亿	0.000%
2026-08-17	26.650	27.050	27.120	26.500	0.390	1.463%	1.02万	0.00亿	0.000%
2026-08-14	26.670	26.660	27.050	26.480	-0.010	-0.037%	1.12万	0.00亿	0.000%
2026-08-13	27.140	26.670	27.300	26.660	-0.500	-1.840%	0.94万	0.00亿	0.000%
2026-08-12	27.130	27.170	27.290	27.010	0.040	0.147%	0.64万	0.00亿	0.000%
2026-08-11	27.400	27.130	27.550	26.920	-0.490	-1.774%	1.24万	0.00亿	0.000%
2026-08-10	26.820	27.620	27.870	26.570	0.790	2.944%	1.91万	0.00亿	0.000%
2026-08-07	26.420	26.830	27.000	26.120	0.130	0.487%	1.35万	0.00亿	0.000%
2026-08-06	26.400	26.700	26.860	26.200	0.360	1.367%	1.25万	0.00亿	0.000%
2026-08-05	25.860	26.340	26.410	25.800	0.490	1.896%	1.51万	0.00亿	0.000%
2026-08-04	25.660	25.850	25.950	25.510	0.190	0.740%	1.14万	0.00亿	0.000%
2026-08-03	25.070	25.660	25.670	24.900	0.660	2.640%	1.13万	0.00亿	0.000%
2026-07-31	24.720	25.000	25.070	24.620	0.550	2.249%	1.11万	0.00亿	0.000%
2026-07-30	24.700	24.450	25.090	24.400	-0.320	-1.292%	1.11万	0.00亿	0.000%
2026-07-29	24.400	24.770	24.840	24.400	0.310	1.267%	0.82万	0.00亿	0.000%
2026-07-28	24.260	24.460	24.800	24.150	-0.010	-0.041%	0.77万	0.00亿	0.000%
2026-07-27	24.160	24.470	24.590	23.880	0.350	1.451%	0.95万	0.00亿	0.000%
2026-07-24	23.900	24.120	24.500	23.720	-0.090	-0.372%	1.06万	0.00亿	0.000%
2026-07-23	23.600	24.210	24.230	23.540	0.630	2.672%	1.19万	0.00亿	0.000%
2026-07-22	23.980	23.580	24.220	23.460	-0.500	-2.076%	1.28万	0.00亿	0.000%
2026-07-21	24.190	24.080	24.480	23.240	0.000	0.000%	2.05万	0.00亿	0.000%
2026-07-20	25.220	24.080	25.430	23.700	-0.770	-3.099%	2.10万	0.00亿	0.000%
2026-07-17	25.500	24.850	25.850	24.500	-0.790	-3.081%	1.47万	0.00亿	0.000%
2026-07-16	25.340	25.640	26.060	25.200	0.080	0.313%	1.01万	0.00亿	0.000%
2026-07-15	25.060	25.560	25.960	25.000	0.500	1.995%	1.36万	0.00亿	0.000%
2026-07-14	25.150	25.060	25.150	24.440	-0.040	-0.159%	1.21万	0.00亿	0.000%
2026-07-13	26.500	25.100	26.720	24.930	-1.400	-5.283%	2.11万	0.00亿	0.000%
2026-07-10	25.600	26.500	27.290	25.300	0.900	3.516%	2.40万	0.00亿	0.000%
2026-07-09	25.900	25.600	26.000	25.180	-0.280	-1.082%	1.58万	0.00亿	0.000%
2026-07-08	26.280	25.880	26.350	25.640	-0.470	-1.784%	1.04万	0.00亿	0.000%
2026-07-07	27.060	26.350	27.340	26.250	-0.800	-2.947%	1.66万	0.00亿	0.000%
2026-07-06	27.660	27.150	27.990	27.020	-0.650	-2.338%	1.79万	0.00亿	0.000%
2026-07-03	26.400	27.800	28.080	26.400	1.390	5.263%	2.70万	0.00亿	0.000%
2026-07-02	25.730	26.410	27.980	25.600	0.480	1.851%	3.09万	0.00亿	0.000%
2026-07-01	25.690	25.930	26.280	25.470	0.080	0.309%	1.94万	0.00亿	0.000%
2026-06-30	25.620	25.850	25.980	25.120	0.250	0.977%	2.08万	0.00亿	0.000%
2026-06-29	26.130	25.600	26.180	24.980	-0.650	-2.476%	1.86万	0.00亿	0.000%
2026-06-26	26.590	26.250	26.840	26.010	-0.420	-1.575%	1.63万	0.00亿	0.000%
2026-06-25	27.440	26.670	27.720	26.300	-0.860	-3.124%	2.10万	0.00亿	0.000%
2026-06-24	28.790	27.530	28.800	27.500	-1.270	-4.410%	2.15万	0.00亿	0.000%
2026-06-23	28.290	28.800	29.780	27.980	0.440	1.551%	2.52万	0.00亿	0.000%
2026-06-22	29.020	28.360	29.190	27.390	-0.870	-2.976%	2.36万	0.00亿	0.000%
2026-06-18	28.690	29.230	30.120	28.420	0.530	1.847%	2.32万	0.00亿	0.000%
2026-06-17	28.940	28.700	29.100	28.460	-0.220	-0.761%	1.24万	0.00亿	0.000%
2026-06-16	28.870	28.920	29.040	28.030	-0.120	-0.413%	1.59万	0.00亿	0.000%
2026-06-15	28.560	29.040	29.390	28.280	0.510	1.788%	1.91万	0.00亿	0.000%
2026-06-12	28.240	28.530	29.340	27.830	0.710	2.552%	2.12万	0.00亿	0.000%
2026-06-11	28.340	27.820	28.630	27.620	-0.550	-1.939%	1.65万	0.00亿	0.000%
2026-06-10	28.970	28.370	29.570	27.980	-1.040	-3.536%	1.82万	0.00亿	0.000%
2026-06-09	28.660	29.410	29.420	28.000	0.760	2.653%	1.99万	0.00亿	0.000%
2026-06-08	28.460	28.650	29.480	28.010	-0.600	-2.051%	2.04万	0.00亿	0.000%
2026-06-05	29.010	29.250	29.720	28.570	-0.090	-0.307%	2.21万	0.00亿	0.000%
2026-06-04	29.810	29.340	29.980	29.100	-0.180	-0.610%	1.75万	0.00亿	0.000%
2026-06-03	29.820	29.520	30.310	29.340	0.000	0.000%	2.77万	0.00亿	0.000%
2026-06-02	30.440	29.520	30.900	29.500	-0.620	-2.057%	3.85万	0.00亿	0.000%
2026-06-01	27.400	30.140	30.140	27.340	2.740	10.000%	3.72万	0.00亿	0.000%
2026-05-29	28.630	27.400	28.900	27.380	-1.260	-4.396%	1.81万	0.00亿	0.000%
2026-05-28	28.530	28.660	28.850	28.080	0.300	1.058%	1.32万	0.00亿	0.000%
2026-05-27	29.250	28.360	29.530	28.280	-0.800	-2.743%	1.67万	0.00亿	0.000%
2026-05-26	29.840	29.160	29.920	28.940	-0.640	-2.148%	1.74万	0.00亿	0.000%
2026-05-25	30.140	29.800	30.470	29.590	-0.330	-1.095%	1.59万	0.00亿	0.000%
2026-05-22	29.930	30.130	30.170	29.360	0.450	1.516%	1.59万	0.00亿	0.000%
2026-05-21	30.350	29.680	30.860	29.660	-0.670	-2.208%	2.51万	0.00亿	0.000%
2026-05-20	30.630	30.350	30.630	30.040	-0.280	-0.914%	1.41万	0.00亿	0.000%
2026-05-19	30.380	30.630	30.900	30.240	0.240	0.790%	1.28万	0.00亿	0.000%
2026-05-18	30.140	30.390	30.570	29.690	0.080	0.264%	1.70万	0.00亿	0.000%
2026-05-15	30.070	30.310	30.780	29.830	0.240	0.798%	1.91万	0.00亿	0.000%
2026-05-14	31.220	30.070	31.320	30.070	-1.150	-3.684%	2.25万	0.00亿	0.000%
2026-05-13	30.980	31.220	31.450	30.880	0.360	1.167%	1.51万	0.00亿	0.000%
2026-05-12	31.450	30.860	31.500	30.650	-0.650	-2.063%	2.32万	0.00亿	0.000%
2026-05-11	31.720	31.510	31.880	31.280	-0.200	-0.631%	2.42万	0.00亿	0.000%
2026-05-08	30.730	31.710	31.740	30.560	0.990	3.223%	2.63万	0.00亿	0.000%
2026-05-07	30.780	30.720	30.890	30.560	-0.060	-0.195%	1.67万	0.00亿	0.000%
2026-05-06	30.690	30.780	31.280	30.530	0.080	0.261%	1.92万	0.00亿	0.000%
2026-04-30	30.850	30.700	30.930	29.780	-0.880	-2.787%	2.73万	0.00亿	0.000%
2026-04-29	31.280	31.580	31.790	31.180	0.300	0.959%	1.39万	0.00亿	0.000%
2026-04-28	31.660	31.280	31.850	31.170	-0.520	-1.635%	1.54万	0.00亿	0.000%
2026-04-27	31.540	31.800	31.930	30.910	0.260	0.824%	1.71万	0.00亿	0.000%
2026-04-24	31.560	31.540	31.660	30.990	-0.110	-0.348%	1.28万	0.00亿	0.000%
2026-04-23	32.240	31.650	32.430	31.590	-0.590	-1.830%	1.91万	0.00亿	0.000%
2026-04-22	32.080	32.240	32.240	31.860	-0.020	-0.062%	1.75万	0.00亿	0.000%
2026-04-21	32.980	32.260	33.060	31.980	-0.780	-2.361%	2.43万	0.00亿	0.000%
2026-04-20	32.680	33.040	33.110	32.540	0.400	1.225%	2.11万	0.00亿	0.000%
2026-04-17	32.780	32.640	32.780	32.190	-0.180	-0.548%	1.97万	0.00亿	0.000%
2026-04-16	32.880	32.820	33.030	32.560	-0.060	-0.182%	1.66万	0.00亿	0.000%
2026-04-15	33.480	32.880	33.490	32.860	-0.400	-1.202%	1.46万	0.00亿	0.000%
2026-04-14	33.140	33.280	33.280	32.780	0.210	0.635%	1.62万	0.00亿	0.000%
2026-04-13	32.720	33.070	33.130	32.390	0.440	1.348%	1.73万	0.00亿	0.000%
2026-04-10	32.540	32.630	32.970	32.360	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-09	32.790	32.340	32.900	32.220	0.000	0.000%	1.53万	0.00亿	0.000%
2026-04-08	32.540	33.070	33.090	32.310	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-07	31.590	31.920	32.170	31.240	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-03	32.280	31.580	32.630	31.440	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-02	32.780	32.280	33.120	32.200	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-01	33.140	32.890	33.440	32.620	0.000	0.000%	1.50万	0.00亿	0.000%