新兴装备(002933)股票信息
| 股票代码 | 002933 |
| 股票名称 | 新兴装备 |
| 最新价/元 | 29.08 |
| 涨跌额/元 | 2.29 |
| 涨跌幅/% | 8.55 |
| 买入/元 | 29.07 |
| 卖出/元 | 29.08 |
| 昨收/元 | 26.79 |
| 今开/元 | 27.80 |
| 最高/元 | 29.39 |
| 最低/元 | 27.33 |
| 成交量/手 | 98857.37 |
| 成交额/万 | 28013.94 |
| 股净值/元 | 242.33 |
| 市净率 | 2.29 |
| 总市值/万 | 341253.80 |
| 流通值/万 | 331722.97 |
| 换手率/% | 8.67 |
| 入市日期 | 2018-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
新兴装备(002933)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 27.80 | 29.08 | 2.29 | 8.55 | 98857.37 | 28013.94 | 8.67 |
| 2024-09-27 | 25.90 | 26.79 | 0.99 | 3.84 | 79301.37 | 20986.24 | 6.95 |
| 2024-09-26 | 25.39 | 25.80 | 0.04 | 0.16 | 66369.00 | 16942.10 | 5.82 |
| 2024-09-25 | 24.78 | 25.76 | 1.13 | 4.59 | 75250.00 | 18950.51 | 6.60 |
| 2024-09-24 | 24.51 | 24.63 | 0.53 | 2.20 | 37521.00 | 9133.67 | 3.29 |
| 2024-09-23 | 24.91 | 24.10 | -0.83 | -3.33 | 36808.00 | 8975.62 | 3.23 |
| 2024-09-20 | 25.01 | 24.93 | -0.27 | -1.07 | 33784.00 | 8397.63 | 2.96 |
| 2024-09-19 | 25.00 | 25.20 | 0.17 | 0.68 | 53220.00 | 13281.31 | 4.67 |
| 2024-09-18 | 23.95 | 25.03 | 0.87 | 3.60 | 63233.57 | 15606.77 | 5.54 |
| 2024-09-13 | 23.56 | 24.16 | 0.66 | 2.81 | 47301.00 | 11519.86 | 4.15 |
| 2024-09-12 | 23.90 | 23.50 | -0.59 | -2.45 | 27791.00 | 6632.50 | 2.44 |
| 2024-09-11 | 24.24 | 24.09 | 0.00 | 0.00 | 28775.79 | 6960.34 | 2.52 |
| 2024-09-10 | 23.96 | 24.09 | 0.39 | 1.65 | 28618.00 | 6866.51 | 2.51 |
| 2024-09-09 | 23.70 | 23.70 | -0.20 | -0.84 | 23132.00 | 5467.61 | 2.03 |
| 2024-09-06 | 24.88 | 23.90 | -1.23 | -4.90 | 48942.91 | 11837.51 | 4.29 |
| 2024-09-05 | 24.80 | 25.13 | 0.43 | 1.74 | 46923.73 | 11753.14 | 4.11 |
| 2024-09-04 | 24.88 | 24.70 | -0.48 | -1.91 | 38614.00 | 9552.43 | 3.39 |
| 2024-09-03 | 25.35 | 25.18 | 0.03 | 0.12 | 53175.85 | 13408.28 | 4.66 |
| 2024-09-02 | 25.66 | 25.15 | -0.55 | -2.14 | 59151.12 | 15061.61 | 5.19 |
| 2024-08-30 | 25.74 | 25.70 | -0.09 | -0.35 | 97317.36 | 25088.56 | 8.53 |
| 2024-08-29 | 26.00 | 25.79 | 1.04 | 4.20 | 118542.00 | 30798.62 | 10.39 |
| 2024-08-28 | 22.50 | 24.75 | 2.25 | 10.00 | 48461.04 | 11929.67 | 4.25 |
| 2024-08-27 | 23.50 | 22.50 | -1.42 | -5.94 | 51271.25 | 11819.11 | 4.49 |
| 2024-08-26 | 23.41 | 23.92 | 0.31 | 1.31 | 58449.04 | 13831.20 | 5.12 |
| 2024-08-23 | 24.77 | 23.61 | -1.15 | -4.65 | 85761.38 | 20322.14 | 7.52 |
| 2024-08-22 | 22.45 | 24.76 | 2.25 | 10.00 | 53483.04 | 12731.31 | 4.69 |
| 2024-08-21 | 22.58 | 22.51 | 0.15 | 0.67 | 11310.34 | 2541.25 | 0.99 |
| 2024-08-20 | 22.88 | 22.36 | -0.68 | -2.95 | 17649.00 | 3975.36 | 1.55 |
| 2024-08-19 | 22.50 | 23.04 | 0.31 | 1.36 | 15084.00 | 3457.89 | 1.32 |
| 2024-08-16 | 23.13 | 22.73 | -0.48 | -2.07 | 16151.16 | 3702.97 | 1.42 |
| 2024-08-15 | 22.69 | 23.21 | 0.52 | 2.29 | 25479.34 | 5939.80 | 2.23 |
| 2024-08-14 | 23.12 | 22.69 | -0.41 | -1.78 | 9785.00 | 2227.85 | 0.86 |
| 2024-08-13 | 22.87 | 23.10 | 0.53 | 2.35 | 12561.00 | 2875.17 | 1.10 |
| 2024-08-12 | 23.00 | 22.57 | -0.48 | -2.08 | 18668.00 | 4233.94 | 1.64 |
| 2024-08-09 | 23.28 | 23.05 | -0.20 | -0.86 | 10519.00 | 2442.05 | 0.92 |
| 2024-08-08 | 23.97 | 23.25 | -0.74 | -3.09 | 12999.00 | 3033.18 | 1.14 |
| 2024-08-07 | 23.88 | 23.99 | 0.12 | 0.50 | 13448.00 | 3233.52 | 1.18 |
| 2024-08-06 | 23.23 | 23.87 | 0.71 | 3.07 | 15705.00 | 3715.06 | 1.38 |
| 2024-08-05 | 23.90 | 23.16 | -0.72 | -3.02 | 17095.00 | 4049.61 | 1.50 |
| 2024-08-02 | 24.06 | 23.88 | -0.39 | -1.61 | 17351.00 | 4205.50 | 1.52 |
| 2024-08-01 | 24.00 | 24.27 | 0.13 | 0.54 | 20653.00 | 5018.69 | 1.81 |
| 2024-07-31 | 23.46 | 24.14 | 0.68 | 2.90 | 20947.00 | 4990.04 | 1.84 |
| 2024-07-30 | 23.48 | 23.46 | -0.04 | -0.17 | 16232.00 | 3800.07 | 1.42 |
| 2024-07-29 | 23.03 | 23.50 | 0.71 | 3.12 | 24665.00 | 5748.12 | 2.16 |
| 2024-07-26 | 21.68 | 22.79 | 0.94 | 4.30 | 18237.00 | 4100.42 | 1.60 |
| 2024-07-25 | 21.35 | 21.85 | 0.30 | 1.39 | 11154.00 | 2415.64 | 0.98 |
| 2024-07-24 | 21.73 | 21.55 | -0.17 | -0.78 | 12810.00 | 2772.46 | 1.12 |
| 2024-07-23 | 22.18 | 21.72 | -0.65 | -2.91 | 10968.00 | 2432.01 | 0.96 |
| 2024-07-22 | 22.17 | 22.37 | 0.33 | 1.50 | 12848.23 | 2863.29 | 1.13 |
| 2024-07-19 | 21.45 | 22.04 | 0.58 | 2.70 | 12592.00 | 2753.99 | 1.10 |
| 2024-07-18 | 21.58 | 21.46 | -0.12 | -0.56 | 11235.23 | 2400.96 | 0.99 |
| 2024-07-17 | 21.95 | 21.58 | -0.37 | -1.69 | 7001.00 | 1515.68 | 0.61 |
| 2024-07-16 | 21.94 | 21.95 | -0.05 | -0.23 | 8027.00 | 1751.44 | 0.70 |
| 2024-07-15 | 22.13 | 22.00 | -0.28 | -1.26 | 12336.00 | 2720.25 | 1.08 |
| 2024-07-12 | 22.69 | 22.30 | -0.25 | -1.11 | 8453.00 | 1892.06 | 0.74 |
| 2024-07-11 | 22.14 | 22.55 | 0.73 | 3.35 | 12699.00 | 2843.89 | 1.11 |
| 2024-07-10 | 21.78 | 21.82 | -0.12 | -0.55 | 9131.00 | 2002.51 | 0.80 |
| 2024-07-09 | 21.17 | 21.94 | 0.40 | 1.86 | 14663.00 | 3147.21 | 1.29 |
| 2024-07-08 | 21.92 | 21.54 | -0.64 | -2.89 | 10961.00 | 2372.15 | 0.96 |
| 2024-07-05 | 21.80 | 22.18 | 0.19 | 0.86 | 13679.00 | 2988.24 | 1.20 |
| 2024-07-04 | 22.61 | 21.99 | -0.61 | -2.70 | 10502.00 | 2348.54 | 0.92 |
| 2024-07-03 | 22.96 | 22.60 | -0.58 | -2.50 | 9948.00 | 2256.51 | 0.87 |
| 2024-07-02 | 23.43 | 23.18 | 0.14 | 0.61 | 11118.00 | 2577.67 | 0.98 |
| 2024-07-01 | 23.11 | 23.04 | 0.13 | 0.57 | 13627.00 | 3103.93 | 1.20 |
| 2024-06-28 | 22.35 | 22.91 | 0.54 | 2.41 | 16465.00 | 3771.14 | 1.44 |
| 2024-06-27 | 22.60 | 22.37 | -0.23 | -1.02 | 11257.93 | 2560.03 | 0.99 |
| 2024-06-26 | 22.08 | 22.60 | 0.55 | 2.49 | 12351.00 | 2747.08 | 1.08 |
| 2024-06-25 | 22.01 | 22.05 | 0.07 | 0.32 | 13389.00 | 2964.17 | 1.17 |
| 2024-06-24 | 22.90 | 21.98 | -1.00 | -4.35 | 17930.00 | 4047.49 | 1.57 |
| 2024-06-21 | 22.94 | 22.98 | 0.06 | 0.26 | 11319.00 | 2596.92 | 0.99 |
| 2024-06-20 | 23.89 | 22.92 | -0.98 | -4.10 | 19612.00 | 4550.55 | 1.72 |
| 2024-06-19 | 24.00 | 23.90 | -0.16 | -0.67 | 13418.00 | 3218.97 | 1.18 |
| 2024-06-18 | 24.01 | 24.06 | 0.07 | 0.29 | 18760.00 | 4524.23 | 1.65 |
| 2024-06-17 | 23.50 | 23.99 | -0.80 | -3.23 | 25891.00 | 6208.38 | 2.27 |
| 2024-06-14 | 25.15 | 24.79 | -0.36 | -1.43 | 12778.00 | 3169.51 | 1.12 |
| 2024-06-13 | 25.05 | 25.15 | 0.10 | 0.40 | 15517.00 | 3892.66 | 1.36 |
| 2024-06-12 | 24.44 | 25.05 | 0.67 | 2.75 | 15937.00 | 3976.52 | 1.40 |
| 2024-06-11 | 23.90 | 24.38 | 0.23 | 0.95 | 14401.00 | 3468.17 | 1.26 |
| 2024-06-07 | 24.29 | 24.15 | 0.50 | 2.11 | 18678.47 | 4522.73 | 1.64 |
| 2024-06-06 | 25.09 | 23.65 | -1.28 | -5.13 | 29686.00 | 7087.89 | 2.60 |
| 2024-06-05 | 25.50 | 24.93 | -0.53 | -2.08 | 18932.00 | 4796.07 | 1.66 |
| 2024-06-04 | 25.82 | 25.46 | -0.64 | -2.45 | 18948.00 | 4818.74 | 1.66 |
| 2024-06-03 | 26.77 | 26.10 | -0.68 | -2.54 | 21152.20 | 5616.19 | 1.86 |
| 2024-05-31 | 26.05 | 26.78 | 0.79 | 3.04 | 26395.20 | 7021.07 | 2.32 |
| 2024-05-30 | 25.74 | 25.99 | 0.08 | 0.31 | 13366.00 | 3464.19 | 1.17 |
| 2024-05-29 | 26.00 | 25.91 | 0.02 | 0.08 | 11103.00 | 2878.19 | 0.97 |
| 2024-05-28 | 25.94 | 25.89 | -0.22 | -0.84 | 12522.00 | 3246.68 | 1.10 |
| 2024-05-27 | 26.07 | 26.11 | 0.08 | 0.31 | 16544.00 | 4267.25 | 1.45 |
| 2024-05-24 | 26.61 | 26.03 | -0.82 | -3.05 | 18492.20 | 4864.26 | 1.62 |
| 2024-05-23 | 27.31 | 26.85 | -0.33 | -1.21 | 22159.00 | 6019.97 | 1.94 |
| 2024-05-22 | 27.34 | 27.18 | -0.08 | -0.29 | 14518.21 | 3940.11 | 1.27 |
| 2024-05-21 | 28.06 | 27.26 | -0.77 | -2.75 | 17251.20 | 4717.15 | 1.51 |
| 2024-05-20 | 27.68 | 28.03 | 0.38 | 1.37 | 20412.00 | 5702.24 | 1.79 |
| 2024-05-17 | 27.15 | 27.65 | 0.69 | 2.56 | 24854.00 | 6815.28 | 2.18 |
| 2024-05-16 | 26.67 | 26.96 | 0.34 | 1.28 | 21226.00 | 5759.58 | 1.86 |
| 2024-05-15 | 26.91 | 26.62 | -0.29 | -1.08 | 17085.00 | 4578.55 | 1.50 |
| 2024-05-14 | 26.57 | 26.91 | 0.41 | 1.55 | 17715.00 | 4763.60 | 1.55 |
| 2024-05-13 | 27.50 | 26.50 | -1.44 | -5.15 | 28272.20 | 7573.76 | 2.48 |
| 2024-05-10 | 28.46 | 27.94 | -0.47 | -1.65 | 25322.00 | 7127.97 | 2.22 |
| 2024-05-09 | 27.81 | 28.41 | 0.51 | 1.83 | 28160.20 | 7934.95 | 2.47 |
日K线
周K线
月K线
