新劲刚(300629)股票行情
新劲刚(300629)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 22.91 | 22.13 | -0.69 | -3.02% | 21.83 | 22.91 | 109536 | 24387.64 | 5.05% | 32.00 |
| 2026-03-25 | 22.70 | 22.82 | 0.12 | 0.53% | 22.50 | 23.11 | 123625 | 28182.43 | 5.70% | 1.00 |
| 2026-03-24 | 22.71 | 22.70 | 0.50 | 2.25% | 22.11 | 23.00 | 97039 | 21816.72 | 4.48% | 0.00 |
| 2026-03-23 | 23.10 | 22.20 | -1.45 | -6.13% | 21.96 | 23.47 | 136577 | 31030.13 | 6.30% | 0.00 |
| 2026-03-20 | 24.76 | 23.65 | -1.05 | -4.25% | 23.53 | 24.86 | 129518 | 31305.22 | 5.97% | 8.00 |
| 2026-03-19 | 25.32 | 24.70 | -0.99 | -3.85% | 24.61 | 25.40 | 125157 | 31177.54 | 5.77% | 0.00 |
| 2026-03-18 | 24.94 | 25.69 | 0.81 | 3.26% | 24.73 | 25.71 | 141283 | 35823.48 | 6.52% | 14.00 |
| 2026-03-17 | 26.85 | 24.88 | -1.96 | -7.30% | 24.88 | 26.98 | 218606 | 55644.32 | 10.08% | 3.00 |
| 2026-03-16 | 26.37 | 26.84 | 0.23 | 0.86% | 26.25 | 27.13 | 191606 | 51150.95 | 8.84% | 25.00 |
| 2026-03-13 | 27.46 | 26.61 | -0.78 | -2.85% | 26.52 | 28.07 | 245868 | 66785.45 | 11.34% | 2.00 |
| 2026-03-12 | 27.73 | 27.39 | -0.59 | -2.11% | 27.08 | 28.39 | 305944 | 84849.34 | 14.11% | 149.00 |
| 2026-03-11 | 28.30 | 27.98 | -0.93 | -3.22% | 27.51 | 28.50 | 530786 | 147776.44 | 24.48% | 1.00 |
| 2026-03-10 | 26.39 | 28.91 | 4.82 | 20.01% | 26.39 | 28.91 | 696402 | 197745.23 | 32.12% | 4.00 |
| 2026-03-09 | 24.30 | 24.09 | -0.62 | -2.51% | 23.44 | 24.55 | 119336 | 28490.96 | 5.50% | 0.00 |
| 2026-03-06 | 24.48 | 24.71 | 0.16 | 0.65% | 24.18 | 25.30 | 94611 | 23497.10 | 4.36% | 0.00 |
| 2026-03-05 | 25.50 | 24.55 | -0.43 | -1.72% | 24.40 | 25.61 | 126778 | 31326.45 | 5.85% | 0.00 |
| 2026-03-04 | 24.00 | 24.98 | -0.11 | -0.44% | 23.90 | 25.68 | 144931 | 36034.57 | 6.68% | 47.00 |
| 2026-03-03 | 28.28 | 25.09 | -2.89 | -10.33% | 24.79 | 28.28 | 288190 | 75796.27 | 13.29% | 0.00 |
| 2026-03-02 | 26.19 | 27.98 | 2.32 | 9.04% | 25.60 | 28.03 | 426342 | 113972.80 | 19.66% | 30.00 |
| 2026-02-27 | 25.70 | 25.66 | -0.05 | -0.19% | 25.45 | 25.95 | 104629 | 26872.44 | 4.83% | 0.00 |
| 2026-02-26 | 25.73 | 25.71 | 0.00 | 0.00% | 25.43 | 25.99 | 93559 | 24053.23 | 4.31% | 0.00 |
| 2026-02-25 | 25.20 | 25.71 | 0.51 | 2.02% | 24.91 | 25.80 | 96313 | 24577.07 | 4.44% | 0.00 |
| 2026-02-24 | 25.40 | 25.20 | -0.03 | -0.12% | 24.71 | 25.75 | 92781 | 23445.20 | 4.28% | 0.00 |
| 2026-02-13 | 25.00 | 25.23 | 0.13 | 0.52% | 25.00 | 25.92 | 98556 | 25134.34 | 4.55% | 8.00 |
| 2026-02-12 | 25.32 | 25.10 | -0.26 | -1.03% | 25.06 | 25.63 | 98166 | 24834.22 | 4.53% | 0.00 |
| 2026-02-11 | 25.68 | 25.36 | -0.29 | -1.13% | 25.36 | 25.94 | 84367 | 21579.37 | 3.89% | 0.00 |
| 2026-02-10 | 25.70 | 25.65 | -0.02 | -0.08% | 25.18 | 26.13 | 113208 | 29090.38 | 5.22% | 0.00 |
| 2026-02-09 | 25.77 | 25.67 | 0.33 | 1.30% | 25.40 | 25.94 | 108113 | 27745.34 | 4.99% | 3.00 |
| 2026-02-06 | 25.31 | 25.34 | -0.10 | -0.39% | 25.00 | 25.93 | 116853 | 29838.95 | 5.39% | 19.00 |
| 2026-02-05 | 25.62 | 25.44 | -0.60 | -2.30% | 25.36 | 26.20 | 125069 | 32062.93 | 5.77% | 19.00 |
| 2026-02-04 | 25.60 | 26.04 | 0.27 | 1.05% | 25.19 | 26.86 | 212191 | 55365.55 | 9.79% | 9.00 |
| 2026-02-03 | 25.54 | 25.77 | 0.83 | 3.33% | 24.80 | 25.87 | 146108 | 37205.04 | 6.74% | 12.00 |
| 2026-02-02 | 24.96 | 24.94 | 0.34 | 1.38% | 24.83 | 25.98 | 155060 | 39374.12 | 7.15% | 0.00 |
| 2026-01-30 | 24.80 | 24.60 | -0.45 | -1.80% | 23.83 | 24.99 | 156411 | 38024.49 | 7.21% | 2.00 |
| 2026-01-29 | 24.83 | 25.05 | -0.06 | -0.24% | 24.56 | 26.09 | 156817 | 39906.45 | 7.23% | 1.00 |
| 2026-01-28 | 25.77 | 25.11 | -0.72 | -2.79% | 24.90 | 26.15 | 148711 | 37619.28 | 6.86% | 0.00 |
| 2026-01-27 | 25.82 | 25.83 | -0.29 | -1.11% | 25.07 | 26.22 | 160997 | 41274.83 | 7.42% | 0.00 |
| 2026-01-26 | 27.46 | 26.12 | -0.90 | -3.33% | 25.81 | 28.30 | 289292 | 77300.77 | 13.34% | 0.00 |
| 2026-01-23 | 26.12 | 27.02 | 0.91 | 3.49% | 26.03 | 27.45 | 337537 | 90802.46 | 15.57% | 2.00 |
| 2026-01-22 | 25.05 | 26.11 | 0.94 | 3.73% | 24.93 | 26.96 | 305475 | 79933.66 | 14.09% | 5.00 |
| 2026-01-21 | 25.37 | 25.17 | -0.45 | -1.76% | 25.10 | 25.70 | 142047 | 36018.57 | 6.55% | 3.10 |
| 2026-01-20 | 26.90 | 25.62 | -1.22 | -4.55% | 25.27 | 27.08 | 238505 | 61628.70 | 11.00% | 2.00 |
| 2026-01-19 | 26.91 | 26.84 | -0.67 | -2.44% | 26.67 | 27.55 | 202351 | 54777.08 | 9.33% | 0.00 |
| 2026-01-16 | 28.72 | 27.51 | -0.70 | -2.48% | 27.37 | 29.33 | 262555 | 73401.09 | 12.11% | 0.00 |
| 2026-01-15 | 30.34 | 28.21 | -2.89 | -9.29% | 27.68 | 30.58 | 502214 | 144973.03 | 23.16% | 8.00 |
| 2026-01-14 | 29.13 | 31.10 | 1.20 | 4.01% | 29.13 | 34.17 | 579524 | 184379.08 | 26.73% | 10.00 |
| 2026-01-13 | 31.92 | 29.90 | -3.37 | -10.13% | 28.80 | 32.60 | 505212 | 151811.17 | 23.30% | 34.00 |
| 2026-01-12 | 29.90 | 33.27 | 4.47 | 15.52% | 29.16 | 34.38 | 564166 | 181836.08 | 26.02% | 14.00 |
| 2026-01-09 | 26.70 | 28.80 | 2.33 | 8.80% | 25.60 | 28.86 | 658128 | 179774.38 | 30.35% | 3.00 |
| 2026-01-08 | 23.10 | 26.47 | 3.08 | 13.17% | 23.01 | 27.81 | 649990 | 166920.52 | 29.98% | 4.00 |
| 2026-01-07 | 23.00 | 23.39 | 0.11 | 0.47% | 22.78 | 23.64 | 247294 | 57541.48 | 11.40% | 30.00 |
| 2026-01-06 | 23.31 | 23.28 | -0.26 | -1.10% | 22.92 | 23.46 | 223145 | 51764.69 | 10.29% | 40.00 |
| 2026-01-05 | 24.45 | 23.54 | -0.24 | -1.01% | 23.23 | 24.60 | 354356 | 83594.55 | 16.34% | 1.00 |
| 2025-12-31 | 22.58 | 23.78 | 1.07 | 4.71% | 22.03 | 24.45 | 469800 | 108885.86 | 21.67% | 2.00 |
| 2025-12-30 | 23.50 | 22.71 | -0.67 | -2.87% | 22.41 | 24.38 | 390214 | 90436.41 | 18.00% | 4.00 |
| 2025-12-29 | 23.33 | 23.38 | 0.05 | 0.21% | 22.80 | 24.38 | 494042 | 115857.54 | 22.78% | 34.00 |
| 2025-12-26 | 21.76 | 23.33 | 1.59 | 7.31% | 21.74 | 24.56 | 674130 | 154478.77 | 31.09% | 52.00 |
| 2025-12-25 | 22.54 | 21.74 | -0.92 | -4.06% | 21.61 | 22.54 | 481454 | 105271.14 | 22.20% | 0.00 |
| 2025-12-24 | 18.88 | 22.66 | 3.78 | 20.02% | 18.60 | 22.66 | 525870 | 112889.46 | 24.25% | 1.00 |
| 2025-12-23 | 18.82 | 18.88 | 0.00 | 0.00% | 18.65 | 19.35 | 83272 | 15862.78 | 3.84% | 0.00 |
| 2025-12-22 | 19.15 | 18.88 | -0.16 | -0.84% | 18.79 | 19.21 | 50928 | 9644.89 | 2.35% | 0.00 |
| 2025-12-19 | 18.76 | 19.04 | 0.22 | 1.17% | 18.76 | 19.23 | 45010 | 8572.55 | 2.08% | 0.00 |
| 2025-12-18 | 18.39 | 18.82 | 0.34 | 1.84% | 18.30 | 19.08 | 72557 | 13669.84 | 3.35% | 0.00 |
| 2025-12-17 | 18.76 | 18.48 | -0.38 | -2.01% | 18.10 | 18.98 | 68185 | 12535.41 | 3.14% | 1.00 |
| 2025-12-16 | 19.30 | 18.86 | -0.46 | -2.38% | 18.66 | 19.30 | 61684 | 11631.94 | 2.84% | 0.00 |
| 2025-12-15 | 19.17 | 19.32 | 0.01 | 0.05% | 19.05 | 19.56 | 51668 | 9985.07 | 2.38% | 0.00 |
| 2025-12-12 | 19.56 | 19.31 | -0.27 | -1.38% | 19.29 | 19.80 | 68441 | 13341.89 | 3.16% | 0.00 |
| 2025-12-11 | 19.60 | 19.58 | 0.10 | 0.51% | 19.40 | 19.83 | 80431 | 15766.85 | 3.71% | 10.00 |
| 2025-12-10 | 19.40 | 19.48 | -0.06 | -0.31% | 19.27 | 19.57 | 47081 | 9133.13 | 2.17% | 0.00 |
| 2025-12-09 | 19.20 | 19.54 | 0.35 | 1.82% | 19.10 | 19.66 | 89562 | 17457.97 | 4.13% | 4.00 |
| 2025-12-08 | 19.20 | 19.19 | 0.14 | 0.73% | 19.14 | 19.49 | 79078 | 15281.12 | 3.65% | 0.00 |
| 2025-12-05 | 18.60 | 19.05 | 0.45 | 2.42% | 18.44 | 19.06 | 49632 | 9339.34 | 2.29% | 0.00 |
| 2025-12-04 | 18.69 | 18.60 | -0.04 | -0.21% | 18.44 | 18.77 | 33975 | 6312.44 | 1.57% | 0.00 |
| 2025-12-03 | 18.84 | 18.64 | -0.18 | -0.96% | 18.43 | 18.89 | 46227 | 8608.53 | 2.13% | 0.00 |
| 2025-12-02 | 18.88 | 18.82 | -0.10 | -0.53% | 18.69 | 18.96 | 29730 | 5592.67 | 1.37% | 0.00 |
| 2025-12-01 | 18.81 | 18.92 | 0.07 | 0.37% | 18.81 | 19.24 | 48277 | 9175.25 | 2.23% | 0.00 |
| 2025-11-28 | 18.48 | 18.85 | 0.37 | 2.00% | 18.40 | 18.88 | 33879 | 6341.81 | 1.56% | 0.00 |
| 2025-11-27 | 18.45 | 18.48 | -0.07 | -0.38% | 18.36 | 18.63 | 24693 | 4567.32 | 1.14% | 0.00 |
| 2025-11-26 | 19.01 | 18.55 | -0.47 | -2.47% | 18.48 | 19.01 | 54818 | 10231.76 | 2.53% | 0.00 |
| 2025-11-25 | 19.05 | 19.02 | -0.07 | -0.37% | 18.93 | 19.33 | 50116 | 9579.25 | 2.31% | 0.00 |
深证大盘股票行情在线 K线走势图
新劲刚(300629)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
