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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.76 | 18.98 | 18.10 | 18.48 | -2.01% | 1.25 | 3.14% |
| 2025-12-16 | 19.30 | 19.30 | 18.66 | 18.86 | -2.38% | 1.16 | 2.84% |
| 2025-12-15 | 19.17 | 19.56 | 19.05 | 19.32 | +0.05% | 1.00 | 2.38% |
| 2025-12-12 | 19.56 | 19.80 | 19.29 | 19.31 | -1.38% | 1.33 | 3.16% |
| 2025-12-11 | 19.60 | 19.83 | 19.40 | 19.58 | +0.51% | 1.58 | 3.71% |
| 2025-12-10 | 19.40 | 19.57 | 19.27 | 19.48 | -0.31% | 0.91 | 2.17% |
| 2025-12-09 | 19.20 | 19.66 | 19.10 | 19.54 | +1.82% | 1.75 | 4.13% |
| 2025-12-08 | 19.20 | 19.49 | 19.14 | 19.19 | +0.73% | 1.53 | 3.65% |
| 2025-12-05 | 18.60 | 19.06 | 18.44 | 19.05 | +2.42% | 0.93 | 2.29% |
| 2025-12-04 | 18.69 | 18.77 | 18.44 | 18.60 | -0.21% | 0.63 | 1.57% |
| 2025-12-03 | 18.84 | 18.89 | 18.43 | 18.64 | -0.96% | 0.86 | 2.13% |
| 2025-12-02 | 18.88 | 18.96 | 18.69 | 18.82 | -0.53% | 0.56 | 1.37% |
| 2025-12-01 | 18.81 | 19.24 | 18.81 | 18.92 | +0.37% | 0.92 | 2.23% |
| 2025-11-28 | 18.48 | 18.88 | 18.40 | 18.85 | +2.00% | 0.63 | 1.56% |
| 2025-11-27 | 18.45 | 18.63 | 18.36 | 18.48 | -0.38% | 0.46 | 1.14% |
| 2025-11-26 | 19.01 | 19.01 | 18.48 | 18.55 | -2.47% | 1.02 | 2.53% |
| 2025-11-25 | 19.05 | 19.33 | 18.93 | 19.02 | -0.37% | 0.96 | 2.31% |
| 2025-11-24 | 18.42 | 19.14 | 18.42 | 19.09 | +3.64% | 0.98 | 2.38% |
| 2025-11-21 | 18.90 | 19.02 | 18.26 | 18.42 | -3.46% | 1.11 | 2.77% |
| 2025-11-20 | 19.19 | 19.38 | 19.04 | 19.08 | -1.40% | 0.68 | 1.64% |