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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.72 | 29.33 | 27.37 | 27.51 | -2.48% | 7.34 | 12.11% |
| 2026-01-15 | 30.34 | 30.58 | 27.68 | 28.21 | -9.29% | 14.50 | 23.16% |
| 2026-01-14 | 29.13 | 34.17 | 29.13 | 31.10 | +4.01% | 18.44 | 26.73% |
| 2026-01-13 | 31.92 | 32.60 | 28.80 | 29.90 | -10.13% | 15.18 | 23.30% |
| 2026-01-12 | 29.90 | 34.38 | 29.16 | 33.27 | +15.52% | 18.18 | 26.02% |
| 2026-01-09 | 26.70 | 28.86 | 25.60 | 28.80 | +8.80% | 17.98 | 30.35% |
| 2026-01-08 | 23.10 | 27.81 | 23.01 | 26.47 | +13.17% | 16.69 | 29.98% |
| 2026-01-07 | 23.00 | 23.64 | 22.78 | 23.39 | +0.47% | 5.75 | 11.40% |
| 2026-01-06 | 23.31 | 23.46 | 22.92 | 23.28 | -1.10% | 5.18 | 10.29% |
| 2026-01-05 | 24.45 | 24.60 | 23.23 | 23.54 | -1.01% | 8.36 | 16.34% |
| 2025-12-31 | 22.58 | 24.45 | 22.03 | 23.78 | +4.71% | 10.89 | 21.67% |
| 2025-12-30 | 23.50 | 24.38 | 22.41 | 22.71 | -2.87% | 9.04 | 18.00% |
| 2025-12-29 | 23.33 | 24.38 | 22.80 | 23.38 | +0.21% | 11.59 | 22.78% |
| 2025-12-26 | 21.76 | 24.56 | 21.74 | 23.33 | +7.31% | 15.45 | 31.09% |
| 2025-12-25 | 22.54 | 22.54 | 21.61 | 21.74 | -4.06% | 10.53 | 22.20% |
| 2025-12-24 | 18.88 | 22.66 | 18.60 | 22.66 | +20.02% | 11.29 | 24.25% |
| 2025-12-23 | 18.82 | 19.35 | 18.65 | 18.88 | 0.00% | 1.59 | 3.84% |
| 2025-12-22 | 19.15 | 19.21 | 18.79 | 18.88 | -0.84% | 0.96 | 2.35% |
| 2025-12-19 | 18.76 | 19.23 | 18.76 | 19.04 | +1.17% | 0.86 | 2.08% |
| 2025-12-18 | 18.39 | 19.08 | 18.30 | 18.82 | +1.84% | 1.37 | 3.35% |