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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.92 | 19.44 | 18.85 | 19.35 | +1.68% | 1.25 | 3.01% |
| 2025-11-18 | 19.29 | 19.29 | 18.88 | 19.03 | -1.96% | 0.88 | 2.14% |
| 2025-11-17 | 19.30 | 19.61 | 19.22 | 19.41 | +1.73% | 1.51 | 3.59% |
| 2025-11-14 | 18.89 | 19.25 | 18.82 | 19.08 | +0.26% | 0.68 | 1.64% |
| 2025-11-13 | 18.80 | 19.12 | 18.69 | 19.03 | +1.71% | 0.72 | 1.75% |
| 2025-11-12 | 18.81 | 18.86 | 18.51 | 18.71 | -0.95% | 0.61 | 1.52% |
| 2025-11-11 | 18.94 | 19.04 | 18.79 | 18.89 | +0.11% | 0.58 | 1.41% |
| 2025-11-10 | 18.70 | 18.92 | 18.66 | 18.87 | +0.86% | 0.52 | 1.28% |
| 2025-11-07 | 18.94 | 18.99 | 18.63 | 18.71 | -1.32% | 0.75 | 1.85% |
| 2025-11-06 | 18.85 | 19.07 | 18.83 | 18.96 | +0.58% | 0.56 | 1.37% |
| 2025-11-05 | 18.75 | 18.97 | 18.68 | 18.85 | -0.58% | 0.65 | 1.58% |
| 2025-11-04 | 19.28 | 19.31 | 18.86 | 18.96 | -1.51% | 0.85 | 2.05% |
| 2025-11-03 | 19.13 | 19.26 | 19.04 | 19.25 | +0.26% | 0.67 | 1.62% |
| 2025-10-31 | 19.13 | 19.28 | 19.12 | 19.20 | +0.10% | 0.71 | 1.71% |
| 2025-10-30 | 19.53 | 19.53 | 19.16 | 19.18 | -1.89% | 1.00 | 2.39% |
| 2025-10-29 | 19.68 | 19.75 | 19.43 | 19.55 | -2.15% | 1.46 | 3.44% |
| 2025-10-28 | 19.64 | 20.05 | 19.46 | 19.98 | +1.63% | 1.46 | 3.38% |
| 2025-10-27 | 19.57 | 19.69 | 19.34 | 19.66 | +1.44% | 0.92 | 2.17% |
| 2025-10-24 | 19.43 | 19.74 | 19.32 | 19.38 | +0.83% | 0.87 | 2.06% |
| 2025-10-23 | 19.60 | 19.60 | 19.05 | 19.22 | -1.23% | 0.91 | 2.19% |