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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.99 | 20.05 | 19.76 | 19.98 | +0.25% | 1.20 | 2.79% |
| 2025-09-15 | 20.15 | 20.21 | 19.91 | 19.93 | -1.14% | 1.12 | 2.58% |
| 2025-09-12 | 20.12 | 20.34 | 20.06 | 20.16 | +0.20% | 1.44 | 3.27% |
| 2025-09-11 | 19.80 | 20.14 | 19.60 | 20.12 | +1.62% | 1.30 | 3.01% |
| 2025-09-10 | 19.74 | 20.06 | 19.74 | 19.80 | +0.35% | 1.24 | 2.88% |
| 2025-09-09 | 20.23 | 20.28 | 19.66 | 19.73 | -2.81% | 1.98 | 4.58% |
| 2025-09-08 | 20.30 | 20.36 | 19.95 | 20.30 | +0.05% | 2.03 | 4.66% |
| 2025-09-05 | 20.22 | 20.40 | 20.07 | 20.29 | +0.35% | 2.19 | 5.00% |
| 2025-09-04 | 21.18 | 21.26 | 19.88 | 20.22 | -3.02% | 3.29 | 7.38% |
| 2025-09-03 | 23.36 | 23.48 | 20.75 | 20.85 | -10.86% | 6.24 | 13.25% |
| 2025-09-02 | 24.34 | 24.44 | 22.74 | 23.39 | -3.86% | 5.32 | 10.52% |
| 2025-09-01 | 23.15 | 24.33 | 23.09 | 24.33 | +5.10% | 5.86 | 11.37% |
| 2025-08-29 | 23.58 | 23.59 | 22.83 | 23.15 | -1.87% | 3.30 | 6.58% |
| 2025-08-28 | 22.62 | 23.98 | 22.44 | 23.59 | +3.01% | 5.62 | 11.13% |
| 2025-08-27 | 23.76 | 24.08 | 22.86 | 22.90 | -4.10% | 4.76 | 9.55% |
| 2025-08-26 | 24.31 | 24.56 | 23.62 | 23.88 | -0.42% | 5.26 | 10.33% |
| 2025-08-25 | 23.43 | 24.15 | 23.19 | 23.98 | +2.70% | 5.86 | 11.66% |
| 2025-08-22 | 23.30 | 23.88 | 23.03 | 23.35 | +0.21% | 4.07 | 8.21% |
| 2025-08-21 | 22.77 | 23.88 | 22.71 | 23.30 | +2.51% | 6.45 | 13.09% |
| 2025-08-20 | 22.64 | 22.82 | 22.40 | 22.73 | 0.00% | 2.82 | 5.89% |