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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.00 | 25.92 | 25.00 | 25.23 | +0.52% | 2.51 | 4.55% |
| 2026-02-12 | 25.32 | 25.63 | 25.06 | 25.10 | -1.03% | 2.48 | 4.53% |
| 2026-02-11 | 25.68 | 25.94 | 25.36 | 25.36 | -1.13% | 2.16 | 3.89% |
| 2026-02-10 | 25.70 | 26.13 | 25.18 | 25.65 | -0.08% | 2.91 | 5.22% |
| 2026-02-09 | 25.77 | 25.94 | 25.40 | 25.67 | +1.30% | 2.77 | 4.99% |
| 2026-02-06 | 25.31 | 25.93 | 25.00 | 25.34 | -0.39% | 2.98 | 5.39% |
| 2026-02-05 | 25.62 | 26.20 | 25.36 | 25.44 | -2.30% | 3.21 | 5.77% |
| 2026-02-04 | 25.60 | 26.86 | 25.19 | 26.04 | +1.05% | 5.54 | 9.79% |
| 2026-02-03 | 25.54 | 25.87 | 24.80 | 25.77 | +3.33% | 3.72 | 6.74% |
| 2026-02-02 | 24.96 | 25.98 | 24.83 | 24.94 | +1.38% | 3.94 | 7.15% |
| 2026-01-30 | 24.80 | 24.99 | 23.83 | 24.60 | -1.80% | 3.80 | 7.21% |
| 2026-01-29 | 24.83 | 26.09 | 24.56 | 25.05 | -0.24% | 3.99 | 7.23% |
| 2026-01-28 | 25.77 | 26.15 | 24.90 | 25.11 | -2.79% | 3.76 | 6.86% |
| 2026-01-27 | 25.82 | 26.22 | 25.07 | 25.83 | -1.11% | 4.13 | 7.42% |
| 2026-01-26 | 27.46 | 28.30 | 25.81 | 26.12 | -3.33% | 7.73 | 13.34% |
| 2026-01-23 | 26.12 | 27.45 | 26.03 | 27.02 | +3.49% | 9.08 | 15.57% |
| 2026-01-22 | 25.05 | 26.96 | 24.93 | 26.11 | +3.73% | 7.99 | 14.09% |
| 2026-01-21 | 25.37 | 25.70 | 25.10 | 25.17 | -1.76% | 3.60 | 6.55% |
| 2026-01-20 | 26.90 | 27.08 | 25.27 | 25.62 | -4.55% | 6.16 | 11.00% |
| 2026-01-19 | 26.91 | 27.55 | 26.67 | 26.84 | -2.44% | 5.48 | 9.33% |