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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.10 | 23.47 | 21.96 | 22.20 | -6.13% | 3.10 | 6.30% |
| 2026-03-20 | 24.76 | 24.86 | 23.53 | 23.65 | -4.25% | 3.13 | 5.97% |
| 2026-03-19 | 25.32 | 25.40 | 24.61 | 24.70 | -3.85% | 3.12 | 5.77% |
| 2026-03-18 | 24.94 | 25.71 | 24.73 | 25.69 | +3.26% | 3.58 | 6.52% |
| 2026-03-17 | 26.85 | 26.98 | 24.88 | 24.88 | -7.30% | 5.56 | 10.08% |
| 2026-03-16 | 26.37 | 27.13 | 26.25 | 26.84 | +0.86% | 5.12 | 8.84% |
| 2026-03-13 | 27.46 | 28.07 | 26.52 | 26.61 | -2.85% | 6.68 | 11.34% |
| 2026-03-12 | 27.73 | 28.39 | 27.08 | 27.39 | -2.11% | 8.48 | 14.11% |
| 2026-03-11 | 28.30 | 28.50 | 27.51 | 27.98 | -3.22% | 14.78 | 24.48% |
| 2026-03-10 | 26.39 | 28.91 | 26.39 | 28.91 | +20.01% | 19.77 | 32.12% |
| 2026-03-09 | 24.30 | 24.55 | 23.44 | 24.09 | -2.51% | 2.85 | 5.50% |
| 2026-03-06 | 24.48 | 25.30 | 24.18 | 24.71 | +0.65% | 2.35 | 4.36% |
| 2026-03-05 | 25.50 | 25.61 | 24.40 | 24.55 | -1.72% | 3.13 | 5.85% |
| 2026-03-04 | 24.00 | 25.68 | 23.90 | 24.98 | -0.44% | 3.60 | 6.68% |
| 2026-03-03 | 28.28 | 28.28 | 24.79 | 25.09 | -10.33% | 7.58 | 13.29% |
| 2026-03-02 | 26.19 | 28.03 | 25.60 | 27.98 | +9.04% | 11.40 | 19.66% |
| 2026-02-27 | 25.70 | 25.95 | 25.45 | 25.66 | -0.19% | 2.69 | 4.83% |
| 2026-02-26 | 25.73 | 25.99 | 25.43 | 25.71 | 0.00% | 2.41 | 4.31% |
| 2026-02-25 | 25.20 | 25.80 | 24.91 | 25.71 | +2.02% | 2.46 | 4.44% |
| 2026-02-24 | 25.40 | 25.75 | 24.71 | 25.20 | -0.12% | 2.34 | 4.28% |