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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.62 | 19.85 | 19.40 | 19.84 | +1.17% | 1.33 | 3.18% |
| 2025-05-23 | 20.01 | 20.24 | 19.61 | 19.61 | -2.62% | 2.06 | 4.88% |
| 2025-05-22 | 19.77 | 20.72 | 19.62 | 20.14 | +1.50% | 3.47 | 8.02% |
| 2025-05-21 | 20.00 | 20.23 | 19.70 | 19.84 | -0.80% | 1.40 | 3.31% |
| 2025-05-20 | 20.36 | 20.49 | 19.83 | 20.00 | -2.52% | 2.40 | 5.63% |
| 2025-05-19 | 20.31 | 20.54 | 19.78 | 20.51 | +1.58% | 2.84 | 6.59% |
| 2025-05-16 | 20.28 | 20.74 | 20.14 | 20.20 | -0.98% | 2.69 | 6.21% |
| 2025-05-15 | 21.18 | 21.34 | 20.30 | 20.39 | -2.80% | 3.51 | 7.99% |
| 2025-05-14 | 22.19 | 22.25 | 20.71 | 20.98 | -3.92% | 5.21 | 11.55% |
| 2025-05-13 | 22.69 | 22.96 | 21.75 | 21.84 | -3.77% | 6.97 | 14.74% |
| 2025-05-12 | 20.80 | 23.76 | 20.47 | 22.69 | +8.57% | 11.23 | 23.50% |
| 2025-05-09 | 20.74 | 21.64 | 19.96 | 20.90 | +0.67% | 6.90 | 15.62% |
| 2025-05-08 | 19.78 | 20.76 | 19.31 | 20.76 | +7.08% | 6.06 | 14.14% |
| 2025-05-07 | 18.32 | 20.31 | 18.28 | 19.39 | +8.34% | 4.61 | 11.28% |
| 2025-05-06 | 17.66 | 17.94 | 17.63 | 17.90 | +1.93% | 0.84 | 2.23% |