新兴装备

sz002933 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

26.16

涨跌幅

-2.13%

成交量

1,111,600 股

成交额

29,317,822 元

换手率

0.95%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	26.76	26.16	26.77	26.02	-2.13%	1,111,600	29,317,822	0.95
2026-10-13	26.00	26.73	26.97	25.71	+1.37%	1,713,600	45,173,900	1.47
2026-10-12	26.41	26.37	26.71	26.03	-0.15%	1,120,000	29,554,084	0.96
2026-10-09	26.63	26.41	26.93	25.53	-1.42%	1,665,300	43,466,640	1.42
2026-10-08	27.40	26.79	27.58	26.59	-2.12%	1,128,700	30,412,224	0.97
2026-09-30	28.02	27.37	28.03	27.27	-2.04%	1,268,300	34,962,228	1.08
2026-09-29	27.34	27.94	27.94	27.01	+2.91%	1,459,700	40,356,892	1.25
2026-09-28	27.76	27.15	28.00	27.09	-2.09%	1,207,000	33,171,970	1.03
2026-09-24	27.77	27.73	28.07	27.67	-0.29%	996,100	27,762,392	0.85
2026-09-23	27.68	27.81	27.98	27.47	+0.04%	1,285,100	35,650,840	1.10
2026-09-22	27.68	27.80	27.93	27.54	+0.40%	1,364,100	37,783,096	1.17
2026-09-21	27.27	27.69	28.11	27.15	+0.95%	1,742,400	48,367,592	1.49
2026-09-18	27.21	27.43	27.77	27.12	+0.92%	1,992,700	54,843,024	1.70
2026-09-17	26.84	27.18	27.39	26.38	+1.76%	1,569,400	42,265,552	1.34
2026-09-16	26.10	26.71	26.76	26.10	+1.71%	1,370,200	36,335,528	1.17
2026-09-15	26.80	26.26	26.80	26.25	-1.68%	1,013,700	26,747,200	0.87
2026-09-14	27.22	26.71	27.35	26.60	-2.23%	1,402,000	37,635,312	1.20
2026-09-11	27.26	27.32	27.57	26.76	+0.22%	1,673,100	45,457,032	1.43
2026-09-10	27.36	27.26	27.65	27.00	-0.80%	1,529,400	41,761,268	1.31
2026-09-09	27.57	27.48	27.88	27.36	-0.58%	1,352,500	37,282,284	1.16
2026-09-08	27.52	27.64	27.80	27.42	+0.44%	1,223,400	33,775,888	1.05
2026-09-07	27.80	27.52	27.93	27.44	-1.47%	1,489,500	41,212,240	1.27
2026-09-04	27.62	27.93	28.55	27.62	+1.20%	2,663,400	75,130,328	2.28
2026-09-03	27.60	27.60	27.97	27.51	-0.25%	1,883,000	52,213,216	1.61
2026-09-02	27.28	27.67	27.87	27.05	+1.28%	2,588,500	71,604,808	2.21
2026-09-01	26.98	27.32	27.58	26.84	+1.34%	1,573,800	42,943,648	1.35
2026-08-31	26.28	26.96	26.99	26.24	+1.51%	1,278,900	34,260,240	1.09
2026-08-28	26.50	26.56	27.17	26.42	+0.49%	1,294,000	34,597,644	1.11
2026-08-27	26.46	26.43	26.57	26.24	-0.30%	1,009,800	26,662,568	0.86
2026-08-26	26.70	26.51	26.86	26.35	-0.82%	1,024,400	27,200,824	0.88

需要全历史数据与程序化访问？查看新兴装备日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002933 获取全部历史日线。