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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.82 | 26.83 | 25.76 | 26.03 | -1.74% | 3.18 | 5.63% |
| 2026-04-20 | 25.25 | 26.69 | 25.20 | 26.49 | +3.84% | 5.58 | 9.84% |
| 2026-04-17 | 23.81 | 25.59 | 23.80 | 25.51 | +6.25% | 6.40 | 11.75% |
| 2026-04-16 | 23.88 | 24.15 | 23.76 | 24.01 | +0.13% | 1.96 | 3.76% |
| 2026-04-15 | 24.78 | 24.93 | 23.85 | 23.98 | -3.03% | 3.31 | 6.29% |
| 2026-04-14 | 24.11 | 24.88 | 23.52 | 24.73 | +6.92% | 5.72 | 10.86% |
| 2026-04-13 | 22.74 | 23.25 | 22.64 | 23.13 | +1.27% | 1.48 | 2.96% |
| 2026-04-10 | 22.94 | 23.23 | 22.81 | 22.84 | +0.53% | 1.73 | 3.47% |
| 2026-04-09 | 22.81 | 23.14 | 22.52 | 22.72 | -1.39% | 1.75 | 3.56% |
| 2026-04-08 | 22.05 | 23.07 | 22.05 | 23.04 | +6.62% | 2.46 | 4.99% |
| 2026-04-07 | 21.41 | 21.86 | 21.37 | 21.61 | +0.93% | 1.04 | 2.22% |
| 2026-04-03 | 22.01 | 22.15 | 21.40 | 21.41 | -2.68% | 1.41 | 3.01% |
| 2026-04-02 | 22.58 | 22.68 | 21.88 | 22.00 | -2.70% | 1.57 | 3.27% |
| 2026-04-01 | 23.28 | 23.43 | 22.37 | 22.61 | -0.79% | 2.03 | 4.13% |
| 2026-03-31 | 22.87 | 23.59 | 22.70 | 22.79 | -0.61% | 2.60 | 5.18% |
| 2026-03-30 | 22.19 | 22.99 | 21.91 | 22.93 | +2.50% | 2.21 | 4.50% |
| 2026-03-27 | 21.71 | 22.53 | 21.71 | 22.37 | +1.08% | 1.58 | 3.27% |
| 2026-03-26 | 22.91 | 22.91 | 21.83 | 22.13 | -3.02% | 2.44 | 5.05% |
| 2026-03-25 | 22.70 | 23.11 | 22.50 | 22.82 | +0.53% | 2.82 | 5.70% |
| 2026-03-24 | 22.71 | 23.00 | 22.11 | 22.70 | +2.25% | 2.18 | 4.48% |