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 |
|---|
| 2025-08-01 | 21.91 | 21.82 | -0.06 | -0.27% | 21.50 | 22.15 | 142798 | 31150.59 | 6.75% | 0.00 |
| 2025-07-31 | 21.49 | 21.88 | 0.29 | 1.34% | 21.49 | 22.22 | 160389 | 35019.89 | 7.58% | 0.00 |
| 2025-07-30 | 21.88 | 21.59 | -0.30 | -1.37% | 21.36 | 22.01 | 124535 | 27013.82 | 5.88% | 10.00 |
| 2025-07-29 | 21.81 | 21.89 | 0.05 | 0.23% | 21.63 | 21.91 | 104301 | 22722.03 | 4.93% | 25.00 |
| 2025-07-28 | 21.31 | 21.84 | 0.55 | 2.58% | 21.27 | 22.02 | 157114 | 34134.39 | 7.42% | 0.00 |
| 2025-07-25 | 21.50 | 21.29 | -0.19 | -0.88% | 21.20 | 21.56 | 80091 | 17082.37 | 3.78% | 0.00 |
| 2025-07-24 | 20.65 | 21.48 | 0.77 | 3.72% | 20.65 | 21.48 | 132625 | 28048.04 | 6.27% | 1.00 |
| 2025-07-23 | 21.34 | 20.71 | -0.66 | -3.09% | 20.70 | 21.34 | 115170 | 24086.73 | 5.44% | 0.00 |
| 2025-07-22 | 21.25 | 21.37 | 0.20 | 0.94% | 21.16 | 21.87 | 171018 | 36721.85 | 8.08% | 0.00 |
| 2025-07-21 | 21.05 | 21.17 | 0.13 | 0.62% | 20.90 | 21.21 | 85124 | 17928.10 | 4.02% | 0.00 |
| 2025-07-18 | 21.11 | 21.04 | 0.00 | 0.00% | 20.85 | 21.28 | 75072 | 15775.40 | 3.55% | 0.00 |
| 2025-07-17 | 20.83 | 21.04 | 0.12 | 0.57% | 20.72 | 21.15 | 99857 | 20889.34 | 4.72% | 0.00 |
| 2025-07-16 | 20.35 | 20.92 | 0.57 | 2.80% | 20.27 | 20.98 | 118174 | 24576.26 | 5.58% | 0.00 |
| 2025-07-15 | 20.50 | 20.35 | -0.23 | -1.12% | 20.18 | 20.84 | 75521 | 15411.74 | 3.57% | 0.00 |
| 2025-07-14 | 20.49 | 20.58 | 0.08 | 0.39% | 20.40 | 20.71 | 54020 | 11095.33 | 2.55% | 0.00 |
| 2025-07-11 | 20.54 | 20.50 | 0.00 | 0.00% | 20.34 | 20.68 | 74871 | 15362.22 | 3.54% | 0.00 |
| 2025-07-10 | 20.39 | 20.50 | 0.09 | 0.44% | 20.21 | 20.60 | 68039 | 13903.19 | 3.22% | 0.00 |
| 2025-07-09 | 20.79 | 20.41 | -0.38 | -1.83% | 20.35 | 21.07 | 110568 | 22869.02 | 5.22% | 0.00 |
| 2025-07-08 | 20.59 | 20.79 | 0.18 | 0.87% | 20.48 | 20.90 | 75675 | 15689.44 | 3.58% | 77.00 |
| 2025-07-07 | 20.62 | 20.61 | -0.17 | -0.82% | 20.30 | 20.78 | 73127 | 15019.98 | 3.46% | 0.00 |
| 2025-07-04 | 21.26 | 20.78 | -0.67 | -3.12% | 20.76 | 21.36 | 111768 | 23457.40 | 5.28% | 0.00 |
| 2025-07-03 | 20.97 | 21.45 | 0.47 | 2.24% | 20.96 | 21.75 | 145154 | 31220.59 | 6.86% | 0.00 |
| 2025-07-02 | 21.34 | 20.98 | -0.35 | -1.64% | 20.83 | 21.35 | 95576 | 20124.79 | 4.52% | 0.00 |
| 2025-07-01 | 21.53 | 21.33 | -0.36 | -1.66% | 21.26 | 21.61 | 130693 | 27938.63 | 6.18% | 0.00 |
| 2025-06-30 | 21.49 | 21.69 | 0.43 | 2.02% | 21.28 | 21.87 | 181672 | 39309.83 | 8.58% | 0.00 |
| 2025-06-27 | 21.01 | 21.26 | 0.16 | 0.76% | 21.01 | 21.40 | 135109 | 28703.70 | 6.38% | 0.00 |
| 2025-06-26 | 20.84 | 21.10 | 0.11 | 0.52% | 20.78 | 21.83 | 250312 | 53599.03 | 11.83% | 20.00 |
| 2025-06-25 | 20.15 | 20.99 | 0.85 | 4.22% | 20.13 | 21.10 | 201189 | 41794.74 | 9.51% | 0.00 |
| 2025-06-24 | 19.73 | 20.14 | -0.14 | -0.69% | 19.67 | 20.36 | 107410 | 21509.44 | 5.08% | 32.00 |
| 2025-06-23 | 20.10 | 20.28 | 0.33 | 1.65% | 19.79 | 20.40 | 86841 | 17503.21 | 4.10% | 0.00 |
| 2025-06-20 | 19.84 | 19.95 | 0.12 | 0.61% | 19.45 | 20.15 | 92740 | 18360.68 | 4.38% | 0.00 |
| 2025-06-19 | 20.60 | 19.83 | -0.89 | -4.30% | 19.75 | 20.60 | 140692 | 28150.12 | 6.65% | 0.00 |
| 2025-06-18 | 20.30 | 20.72 | 0.19 | 0.93% | 20.30 | 20.99 | 157132 | 32550.42 | 7.43% | 0.00 |
| 2025-06-17 | 20.41 | 20.53 | -0.04 | -0.19% | 20.08 | 20.68 | 124411 | 25325.45 | 5.88% | 12.00 |
| 2025-06-16 | 21.00 | 20.57 | -0.63 | -2.97% | 20.50 | 21.00 | 167445 | 34597.25 | 7.91% | 15.00 |
| 2025-06-13 | 20.94 | 21.20 | 0.81 | 3.97% | 20.33 | 21.23 | 245909 | 51358.66 | 11.62% | 2.00 |
| 2025-06-12 | 20.31 | 20.39 | -0.08 | -0.39% | 20.20 | 20.57 | 48540 | 9889.53 | 2.29% | 0.00 |
| 2025-06-11 | 20.47 | 20.47 | -0.10 | -0.49% | 20.31 | 20.74 | 81682 | 16744.25 | 3.86% | 0.00 |
| 2025-06-10 | 20.90 | 20.57 | -0.42 | -2.00% | 20.25 | 20.97 | 131823 | 27121.33 | 6.23% | 3.00 |
| 2025-06-09 | 20.99 | 20.99 | 0.09 | 0.43% | 20.85 | 21.27 | 87719 | 18450.32 | 4.15% | 2.00 |
| 2025-06-06 | 21.03 | 20.90 | -0.19 | -0.90% | 20.80 | 21.38 | 115112 | 24246.17 | 5.44% | 0.00 |
| 2025-06-05 | 21.28 | 21.09 | -0.40 | -1.86% | 20.80 | 21.42 | 144127 | 30404.57 | 6.81% | 0.00 |
| 2025-06-04 | 21.32 | 21.49 | -0.53 | -2.41% | 21.00 | 21.72 | 246265 | 52535.74 | 11.64% | 15.00 |
| 2025-06-03 | 20.31 | 22.02 | 2.60 | 13.39% | 20.29 | 22.14 | 374416 | 79682.49 | 17.69% | 208.00 |
| 2025-05-30 | 19.30 | 19.42 | 0.14 | 0.73% | 19.10 | 19.77 | 80820 | 15731.87 | 3.82% | 0.00 |
| 2025-05-29 | 19.17 | 19.38 | 0.18 | 0.94% | 19.12 | 19.43 | 57142 | 11025.36 | 2.70% | 3.00 |
| 2025-05-28 | 19.68 | 19.20 | -0.51 | -2.59% | 19.15 | 19.74 | 68005 | 13200.18 | 3.21% | 1.00 |
| 2025-05-27 | 19.86 | 19.71 | -0.23 | -1.15% | 19.50 | 19.96 | 58351 | 11487.98 | 2.76% | 3.00 |
| 2025-05-26 | 19.72 | 19.94 | 0.23 | 1.17% | 19.50 | 19.95 | 67397 | 13272.79 | 3.18% | 0.00 |
| 2025-05-23 | 20.11 | 19.71 | -0.53 | -2.62% | 19.71 | 20.35 | 103227 | 20643.80 | 4.88% | 0.00 |
| 2025-05-22 | 19.87 | 20.24 | 0.30 | 1.50% | 19.72 | 20.83 | 169639 | 34697.74 | 8.02% | 1.00 |
| 2025-05-21 | 20.10 | 19.94 | -0.16 | -0.80% | 19.80 | 20.33 | 69951 | 13968.69 | 3.31% | 6.00 |
| 2025-05-20 | 20.47 | 20.10 | -0.52 | -2.52% | 19.93 | 20.60 | 119146 | 23989.59 | 5.63% | 0.00 |
| 2025-05-19 | 20.42 | 20.62 | 0.32 | 1.58% | 19.88 | 20.65 | 139424 | 28362.13 | 6.59% | 0.00 |
| 2025-05-16 | 20.39 | 20.30 | -0.20 | -0.98% | 20.24 | 20.85 | 131412 | 26912.77 | 6.21% | 0.00 |
| 2025-05-15 | 21.29 | 20.50 | -0.59 | -2.80% | 20.41 | 21.45 | 169110 | 35105.24 | 7.99% | 15.00 |
| 2025-05-14 | 22.31 | 21.09 | -0.86 | -3.92% | 20.82 | 22.37 | 244424 | 52138.26 | 11.55% | 2.00 |
| 2025-05-13 | 22.81 | 21.95 | -0.86 | -3.77% | 21.86 | 23.08 | 311963 | 69663.55 | 14.74% | 0.00 |
| 2025-05-12 | 20.91 | 22.81 | 1.80 | 8.57% | 20.58 | 23.88 | 497235 | 112285.43 | 23.50% | 0.00 |
| 2025-05-09 | 20.85 | 21.01 | 0.14 | 0.67% | 20.06 | 21.75 | 330483 | 69040.87 | 15.62% | 0.00 |
| 2025-05-08 | 19.88 | 20.87 | 1.38 | 7.08% | 19.41 | 20.87 | 299134 | 60604.45 | 14.14% | 0.00 |
| 2025-05-07 | 18.42 | 19.49 | 1.50 | 8.34% | 18.37 | 20.42 | 238683 | 46080.99 | 11.28% | 0.00 |
| 2025-05-06 | 17.75 | 17.99 | 0.34 | 1.93% | 17.72 | 18.03 | 47109 | 8441.39 | 2.23% | 0.00 |
| 2025-04-30 | 17.58 | 17.65 | 0.21 | 1.20% | 17.43 | 17.75 | 29157 | 5149.31 | 1.38% | 0.00 |
| 2025-04-29 | 17.20 | 17.44 | 0.15 | 0.87% | 17.20 | 17.63 | 32144 | 5616.38 | 1.52% | 0.00 |
| 2025-04-28 | 17.60 | 17.29 | -0.31 | -1.76% | 17.25 | 17.64 | 36980 | 6419.18 | 1.75% | 0.00 |
| 2025-04-25 | 17.69 | 17.60 | -0.09 | -0.51% | 17.52 | 17.87 | 46866 | 8277.74 | 2.21% | 0.00 |
| 2025-04-24 | 17.98 | 17.69 | -0.32 | -1.78% | 17.52 | 17.99 | 62983 | 11171.49 | 2.98% | 0.00 |
| 2025-04-23 | 18.15 | 18.01 | -0.08 | -0.44% | 17.92 | 18.21 | 63808 | 11519.38 | 3.02% | 0.00 |
| 2025-04-22 | 18.19 | 18.09 | -1.29 | -6.66% | 17.83 | 18.41 | 161673 | 29188.18 | 7.64% | 0.00 |
| 2025-04-21 | 19.30 | 19.38 | 0.11 | 0.57% | 19.16 | 19.46 | 55677 | 10745.71 | 2.63% | 0.00 |
| 2025-04-18 | 19.58 | 19.27 | -0.29 | -1.48% | 19.12 | 19.58 | 40738 | 7869.70 | 1.93% | 0.00 |
| 2025-04-17 | 18.88 | 19.56 | 0.59 | 3.11% | 18.77 | 19.90 | 92353 | 17998.22 | 4.36% | 0.00 |
| 2025-04-16 | 19.22 | 18.97 | -0.24 | -1.25% | 18.70 | 19.50 | 40069 | 7605.25 | 1.89% | 0.00 |
| 2025-04-15 | 19.72 | 19.21 | -0.28 | -1.44% | 19.01 | 19.72 | 49659 | 9521.72 | 2.35% | 0.00 |
| 2025-04-14 | 19.77 | 19.49 | -0.10 | -0.51% | 19.40 | 19.88 | 62162 | 12178.07 | 2.94% | 0.00 |
| 2025-04-11 | 19.32 | 19.59 | -0.03 | -0.15% | 19.30 | 20.00 | 92773 | 18270.55 | 4.38% | 0.00 |
| 2025-04-10 | 18.56 | 19.62 | 1.01 | 5.43% | 18.56 | 20.00 | 163162 | 31709.22 | 7.71% | 0.00 |
| 2025-04-09 | 17.00 | 18.61 | 1.30 | 7.51% | 16.41 | 18.78 | 144632 | 25906.84 | 6.83% | 0.00 |
| 2025-04-08 | 16.96 | 17.31 | 0.66 | 3.96% | 16.76 | 17.66 | 105822 | 18210.19 | 5.00% | 0.00 |
深证大盘股票行情在线 K线走势图
