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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.48 | 19.73 | 19.43 | 19.46 | -0.56% | 0.54 | 1.28% |
| 2025-10-21 | 19.47 | 19.62 | 19.39 | 19.57 | +0.46% | 0.60 | 1.42% |
| 2025-10-20 | 19.28 | 19.53 | 19.23 | 19.48 | +1.83% | 0.65 | 1.54% |
| 2025-10-17 | 19.65 | 19.70 | 19.10 | 19.13 | -2.79% | 0.99 | 2.36% |
| 2025-10-16 | 19.82 | 20.04 | 19.65 | 19.68 | -0.56% | 0.99 | 2.30% |
| 2025-10-15 | 19.72 | 19.88 | 19.45 | 19.79 | +0.35% | 0.80 | 1.87% |
| 2025-10-14 | 19.86 | 20.00 | 19.65 | 19.72 | -0.25% | 0.96 | 2.24% |
| 2025-10-13 | 19.10 | 19.85 | 19.01 | 19.77 | -0.40% | 1.04 | 2.44% |
| 2025-10-10 | 19.76 | 20.05 | 19.72 | 19.85 | -0.05% | 1.31 | 3.04% |
| 2025-10-09 | 19.82 | 20.00 | 19.50 | 19.86 | +0.15% | 1.35 | 3.15% |
| 2025-09-30 | 19.77 | 19.97 | 19.71 | 19.83 | +0.30% | 1.07 | 2.48% |
| 2025-09-29 | 19.68 | 19.88 | 19.25 | 19.77 | +0.46% | 1.06 | 2.49% |
| 2025-09-26 | 19.60 | 20.00 | 19.45 | 19.68 | +0.25% | 1.17 | 2.73% |
| 2025-09-25 | 19.95 | 20.07 | 19.56 | 19.63 | -1.55% | 1.25 | 2.91% |
| 2025-09-24 | 19.67 | 19.98 | 19.43 | 19.94 | +1.37% | 1.23 | 2.88% |
| 2025-09-23 | 20.16 | 20.32 | 19.12 | 19.67 | -2.43% | 2.50 | 5.92% |
| 2025-09-22 | 20.34 | 20.40 | 19.96 | 20.16 | -0.89% | 1.09 | 2.51% |
| 2025-09-19 | 20.60 | 20.68 | 20.20 | 20.34 | -1.17% | 1.66 | 3.75% |
| 2025-09-18 | 19.90 | 21.17 | 19.87 | 20.58 | +3.52% | 4.01 | 8.98% |
| 2025-09-17 | 19.98 | 20.10 | 19.80 | 19.88 | -0.50% | 1.17 | 2.70% |