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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.81 | 22.95 | 22.42 | 22.73 | -0.26% | 2.76 | 5.74% |
| 2025-08-18 | 22.66 | 23.05 | 22.62 | 22.79 | +0.93% | 3.58 | 7.43% |
| 2025-08-15 | 22.42 | 22.71 | 22.37 | 22.58 | +0.85% | 2.80 | 5.86% |
| 2025-08-14 | 23.01 | 23.10 | 22.34 | 22.39 | -3.20% | 3.69 | 7.71% |
| 2025-08-13 | 23.15 | 23.44 | 22.86 | 23.13 | +0.26% | 3.83 | 7.84% |
| 2025-08-12 | 24.03 | 24.07 | 22.98 | 23.07 | -3.31% | 4.73 | 9.58% |
| 2025-08-11 | 24.04 | 24.55 | 23.71 | 23.86 | -0.42% | 4.86 | 9.57% |
| 2025-08-08 | 24.05 | 24.28 | 23.65 | 23.96 | -1.68% | 5.28 | 10.40% |
| 2025-08-07 | 23.55 | 25.25 | 23.43 | 24.37 | +4.37% | 10.61 | 20.46% |
| 2025-08-06 | 22.90 | 23.60 | 22.90 | 23.35 | +0.73% | 5.05 | 10.23% |
| 2025-08-05 | 22.76 | 23.63 | 22.60 | 23.18 | +1.98% | 6.04 | 12.38% |
| 2025-08-04 | 21.60 | 23.00 | 21.60 | 22.73 | +4.17% | 5.74 | 12.06% |
| 2025-08-01 | 21.91 | 22.15 | 21.50 | 21.82 | -0.27% | 3.12 | 6.75% |
| 2025-07-31 | 21.49 | 22.22 | 21.49 | 21.88 | +1.34% | 3.50 | 7.58% |
| 2025-07-30 | 21.88 | 22.01 | 21.36 | 21.59 | -1.37% | 2.70 | 5.88% |
| 2025-07-29 | 21.81 | 21.91 | 21.63 | 21.89 | +0.23% | 2.27 | 4.93% |
| 2025-07-28 | 21.31 | 22.02 | 21.27 | 21.84 | +2.58% | 3.41 | 7.42% |
| 2025-07-25 | 21.50 | 21.56 | 21.20 | 21.29 | -0.88% | 1.71 | 3.78% |
| 2025-07-24 | 20.65 | 21.48 | 20.65 | 21.48 | +3.72% | 2.80 | 6.27% |
| 2025-07-23 | 21.34 | 21.34 | 20.70 | 20.71 | -3.09% | 2.41 | 5.44% |