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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.73 | 20.36 | 19.67 | 20.14 | -0.69% | 2.15 | 5.08% |
| 2025-06-23 | 20.10 | 20.40 | 19.79 | 20.28 | +1.65% | 1.75 | 4.10% |
| 2025-06-20 | 19.84 | 20.15 | 19.45 | 19.95 | +0.61% | 1.84 | 4.38% |
| 2025-06-19 | 20.60 | 20.60 | 19.75 | 19.83 | -4.30% | 2.82 | 6.65% |
| 2025-06-18 | 20.30 | 20.99 | 20.30 | 20.72 | +0.93% | 3.26 | 7.43% |
| 2025-06-17 | 20.41 | 20.68 | 20.08 | 20.53 | -0.19% | 2.53 | 5.88% |
| 2025-06-16 | 21.00 | 21.00 | 20.50 | 20.57 | -2.97% | 3.46 | 7.91% |
| 2025-06-13 | 20.94 | 21.23 | 20.33 | 21.20 | +3.97% | 5.14 | 11.62% |
| 2025-06-12 | 20.31 | 20.57 | 20.20 | 20.39 | -0.39% | 0.99 | 2.29% |
| 2025-06-11 | 20.47 | 20.74 | 20.31 | 20.47 | -0.49% | 1.67 | 3.86% |
| 2025-06-10 | 20.90 | 20.97 | 20.25 | 20.57 | -2.00% | 2.71 | 6.23% |
| 2025-06-09 | 20.99 | 21.27 | 20.85 | 20.99 | +0.43% | 1.85 | 4.15% |
| 2025-06-06 | 21.03 | 21.38 | 20.80 | 20.90 | -0.90% | 2.42 | 5.44% |
| 2025-06-05 | 21.28 | 21.42 | 20.80 | 21.09 | -1.86% | 3.04 | 6.81% |
| 2025-06-04 | 21.32 | 21.72 | 21.00 | 21.49 | -2.41% | 5.25 | 11.64% |
| 2025-06-03 | 20.31 | 22.14 | 20.29 | 22.02 | +13.39% | 7.97 | 17.69% |
| 2025-05-30 | 19.30 | 19.77 | 19.10 | 19.42 | +0.73% | 1.57 | 3.82% |
| 2025-05-29 | 19.07 | 19.33 | 19.02 | 19.28 | +0.94% | 1.10 | 2.70% |
| 2025-05-28 | 19.58 | 19.64 | 19.05 | 19.10 | -2.59% | 1.32 | 3.21% |
| 2025-05-27 | 19.76 | 19.86 | 19.40 | 19.61 | -1.15% | 1.15 | 2.76% |