新劲刚 sz.300629
26.59
+4.07%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.54 | 26.76 | 25.42 | 26.59 | +4.07% | 3.59 | 6.28% |
| 2026-05-21 | 26.84 | 27.18 | 25.48 | 25.55 | -4.98% | 4.45 | 7.77% |
| 2026-05-20 | 27.00 | 27.31 | 26.51 | 26.89 | -1.28% | 4.18 | 7.19% |
| 2026-05-19 | 25.65 | 27.85 | 25.43 | 27.24 | +6.28% | 6.87 | 11.75% |
| 2026-05-18 | 25.26 | 26.08 | 25.10 | 25.63 | +1.46% | 2.13 | 3.84% |
| 2026-05-15 | 25.73 | 26.14 | 25.06 | 25.26 | -1.79% | 2.42 | 4.39% |
| 2026-05-14 | 26.82 | 26.92 | 25.69 | 25.72 | -4.39% | 2.96 | 5.23% |
| 2026-05-13 | 26.00 | 27.25 | 25.95 | 26.90 | +2.40% | 3.23 | 5.56% |
| 2026-05-12 | 26.81 | 26.88 | 26.00 | 26.27 | -2.31% | 2.82 | 4.96% |
| 2026-05-11 | 26.65 | 27.04 | 26.19 | 26.89 | +1.05% | 3.99 | 6.88% |
| 2026-05-08 | 26.12 | 26.86 | 25.93 | 26.61 | +1.84% | 3.40 | 5.90% |
| 2026-05-07 | 25.83 | 26.26 | 25.70 | 26.13 | +1.32% | 2.55 | 4.51% |
| 2026-05-06 | 25.49 | 26.43 | 25.24 | 25.79 | +2.63% | 3.27 | 5.82% |
| 2026-04-30 | 24.87 | 25.28 | 24.24 | 25.13 | +1.13% | 2.77 | 5.15% |
| 2026-04-29 | 24.75 | 25.17 | 24.50 | 24.85 | +0.40% | 2.09 | 3.88% |
| 2026-04-28 | 25.87 | 26.02 | 24.21 | 24.75 | -4.81% | 3.79 | 7.04% |
| 2026-04-27 | 24.80 | 26.38 | 24.64 | 26.00 | +5.09% | 3.45 | 6.17% |
| 2026-04-24 | 25.33 | 25.42 | 24.60 | 24.74 | -2.71% | 2.33 | 4.32% |
| 2026-04-23 | 26.59 | 26.90 | 25.30 | 25.43 | -2.68% | 3.52 | 6.28% |
| 2026-04-22 | 25.72 | 26.29 | 25.61 | 26.13 | +0.38% | 2.41 | 4.26% |