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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.25 | 21.87 | 21.16 | 21.37 | +0.94% | 3.67 | 8.08% |
| 2025-07-21 | 21.05 | 21.21 | 20.90 | 21.17 | +0.62% | 1.79 | 4.02% |
| 2025-07-18 | 21.11 | 21.28 | 20.85 | 21.04 | 0.00% | 1.58 | 3.55% |
| 2025-07-17 | 20.83 | 21.15 | 20.72 | 21.04 | +0.57% | 2.09 | 4.72% |
| 2025-07-16 | 20.35 | 20.98 | 20.27 | 20.92 | +2.80% | 2.46 | 5.58% |
| 2025-07-15 | 20.50 | 20.84 | 20.18 | 20.35 | -1.12% | 1.54 | 3.57% |
| 2025-07-14 | 20.49 | 20.71 | 20.40 | 20.58 | +0.39% | 1.11 | 2.55% |
| 2025-07-11 | 20.54 | 20.68 | 20.34 | 20.50 | 0.00% | 1.54 | 3.54% |
| 2025-07-10 | 20.39 | 20.60 | 20.21 | 20.50 | +0.44% | 1.39 | 3.22% |
| 2025-07-09 | 20.79 | 21.07 | 20.35 | 20.41 | -1.83% | 2.29 | 5.22% |
| 2025-07-08 | 20.59 | 20.90 | 20.48 | 20.79 | +0.87% | 1.57 | 3.58% |
| 2025-07-07 | 20.62 | 20.78 | 20.30 | 20.61 | -0.82% | 1.50 | 3.46% |
| 2025-07-04 | 21.26 | 21.36 | 20.76 | 20.78 | -3.12% | 2.35 | 5.28% |
| 2025-07-03 | 20.97 | 21.75 | 20.96 | 21.45 | +2.24% | 3.12 | 6.86% |
| 2025-07-02 | 21.34 | 21.35 | 20.83 | 20.98 | -1.64% | 2.01 | 4.52% |
| 2025-07-01 | 21.53 | 21.61 | 21.26 | 21.33 | -1.66% | 2.79 | 6.18% |
| 2025-06-30 | 21.49 | 21.87 | 21.28 | 21.69 | +2.02% | 3.93 | 8.58% |
| 2025-06-27 | 21.01 | 21.40 | 21.01 | 21.26 | +0.76% | 2.87 | 6.38% |
| 2025-06-26 | 20.84 | 21.83 | 20.78 | 21.10 | +0.52% | 5.36 | 11.83% |
| 2025-06-25 | 20.15 | 21.10 | 20.13 | 20.99 | +4.22% | 4.18 | 9.51% |