新劲刚(300629)股票行情 新劲刚股票行情 300629股票行情_爱股网
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 |
|---|
| 2025-10-31 | 19.13 | 19.20 | 0.02 | 0.10% | 19.12 | 19.28 | 37065 | 7112.91 | 1.71% | 0.00 |
| 2025-10-30 | 19.53 | 19.18 | -0.37 | -1.89% | 19.16 | 19.53 | 51817 | 9993.22 | 2.39% | 0.00 |
| 2025-10-29 | 19.68 | 19.55 | -0.43 | -2.15% | 19.43 | 19.75 | 74612 | 14582.15 | 3.44% | 0.00 |
| 2025-10-28 | 19.64 | 19.98 | 0.32 | 1.63% | 19.46 | 20.05 | 73383 | 14591.69 | 3.38% | 0.00 |
| 2025-10-27 | 19.57 | 19.66 | 0.28 | 1.44% | 19.34 | 19.69 | 47122 | 9204.18 | 2.17% | 5.00 |
| 2025-10-24 | 19.43 | 19.38 | 0.16 | 0.83% | 19.32 | 19.74 | 44628 | 8712.23 | 2.06% | 0.00 |
| 2025-10-23 | 19.60 | 19.22 | -0.24 | -1.23% | 19.05 | 19.60 | 47384 | 9081.88 | 2.19% | 0.00 |
| 2025-10-22 | 19.48 | 19.46 | -0.11 | -0.56% | 19.43 | 19.73 | 27830 | 5446.46 | 1.28% | 0.00 |
| 2025-10-21 | 19.47 | 19.57 | 0.09 | 0.46% | 19.39 | 19.62 | 30819 | 6016.97 | 1.42% | 0.00 |
| 2025-10-20 | 19.28 | 19.48 | 0.35 | 1.83% | 19.23 | 19.53 | 33357 | 6469.35 | 1.54% | 0.00 |
| 2025-10-17 | 19.65 | 19.13 | -0.55 | -2.79% | 19.10 | 19.70 | 51201 | 9922.65 | 2.36% | 0.00 |
| 2025-10-16 | 19.82 | 19.68 | -0.11 | -0.56% | 19.65 | 20.04 | 49967 | 9901.80 | 2.30% | 50.00 |
| 2025-10-15 | 19.72 | 19.79 | 0.07 | 0.35% | 19.45 | 19.88 | 40457 | 7971.49 | 1.87% | 0.00 |
| 2025-10-14 | 19.86 | 19.72 | -0.05 | -0.25% | 19.65 | 20.00 | 48545 | 9620.26 | 2.24% | 0.00 |
| 2025-10-13 | 19.10 | 19.77 | -0.08 | -0.40% | 19.01 | 19.85 | 52840 | 10360.19 | 2.44% | 0.00 |
| 2025-10-10 | 19.76 | 19.85 | -0.01 | -0.05% | 19.72 | 20.05 | 65825 | 13112.54 | 3.04% | 0.00 |
| 2025-10-09 | 19.82 | 19.86 | 0.03 | 0.15% | 19.50 | 20.00 | 68288 | 13497.08 | 3.15% | 5.00 |
| 2025-09-30 | 19.77 | 19.83 | 0.06 | 0.30% | 19.71 | 19.97 | 53765 | 10654.79 | 2.48% | 0.00 |
| 2025-09-29 | 19.68 | 19.77 | 0.09 | 0.46% | 19.25 | 19.88 | 54020 | 10581.72 | 2.49% | 0.00 |
| 2025-09-26 | 19.60 | 19.68 | 0.05 | 0.25% | 19.45 | 20.00 | 59184 | 11688.18 | 2.73% | 0.00 |
| 2025-09-25 | 19.95 | 19.63 | -0.31 | -1.55% | 19.56 | 20.07 | 63199 | 12495.68 | 2.91% | 0.00 |
| 2025-09-24 | 19.67 | 19.94 | 0.27 | 1.37% | 19.43 | 19.98 | 62406 | 12345.94 | 2.88% | 0.00 |
| 2025-09-23 | 20.16 | 19.67 | -0.49 | -2.43% | 19.12 | 20.32 | 128266 | 25041.38 | 5.92% | 0.00 |
| 2025-09-22 | 20.34 | 20.16 | -0.18 | -0.88% | 19.96 | 20.40 | 54401 | 10937.62 | 2.51% | 0.00 |
| 2025-09-19 | 20.60 | 20.34 | -0.24 | -1.17% | 20.20 | 20.68 | 81402 | 16649.14 | 3.75% | 0.00 |
| 2025-09-18 | 19.90 | 20.58 | 0.70 | 3.52% | 19.87 | 21.17 | 194671 | 40145.11 | 8.98% | 0.00 |
| 2025-09-17 | 19.98 | 19.88 | -0.10 | -0.50% | 19.80 | 20.10 | 58597 | 11673.64 | 2.70% | 0.00 |
| 2025-09-16 | 19.99 | 19.98 | 0.05 | 0.25% | 19.76 | 20.05 | 60400 | 12036.15 | 2.79% | 0.00 |
| 2025-09-15 | 20.15 | 19.93 | -0.23 | -1.14% | 19.91 | 20.21 | 55924 | 11184.91 | 2.58% | 2.00 |
| 2025-09-12 | 20.12 | 20.16 | 0.04 | 0.20% | 20.06 | 20.34 | 71012 | 14350.48 | 3.27% | 0.00 |
| 2025-09-11 | 19.80 | 20.12 | 0.32 | 1.62% | 19.60 | 20.14 | 65173 | 13002.15 | 3.01% | 0.00 |
| 2025-09-10 | 19.74 | 19.80 | 0.07 | 0.35% | 19.74 | 20.06 | 62436 | 12416.42 | 2.88% | 0.00 |
| 2025-09-09 | 20.23 | 19.73 | -0.57 | -2.81% | 19.66 | 20.28 | 99269 | 19775.36 | 4.58% | 0.00 |
| 2025-09-08 | 20.30 | 20.30 | 0.01 | 0.05% | 19.95 | 20.36 | 100950 | 20349.35 | 4.66% | 0.00 |
| 2025-09-05 | 20.22 | 20.29 | 0.07 | 0.35% | 20.07 | 20.40 | 108410 | 21938.38 | 5.00% | 0.00 |
| 2025-09-04 | 21.18 | 20.22 | -0.63 | -3.02% | 19.88 | 21.26 | 159983 | 32887.83 | 7.38% | 0.00 |
| 2025-09-03 | 23.36 | 20.85 | -2.54 | -10.86% | 20.75 | 23.48 | 287362 | 62408.96 | 13.25% | 0.00 |
| 2025-09-02 | 24.34 | 23.39 | -0.94 | -3.86% | 22.74 | 24.44 | 228014 | 53204.96 | 10.52% | 0.00 |
| 2025-09-01 | 23.15 | 24.33 | 1.18 | 5.10% | 23.09 | 24.33 | 246489 | 58584.68 | 11.37% | 11.00 |
| 2025-08-29 | 23.58 | 23.15 | -0.44 | -1.87% | 22.83 | 23.59 | 142780 | 32984.96 | 6.58% | 0.00 |
| 2025-08-28 | 22.62 | 23.59 | 0.69 | 3.01% | 22.44 | 23.98 | 241432 | 56245.41 | 11.41% | 0.00 |
| 2025-08-27 | 23.76 | 22.90 | -0.98 | -4.10% | 22.86 | 24.08 | 202087 | 47594.47 | 9.55% | 9.00 |
| 2025-08-26 | 24.31 | 23.88 | -0.10 | -0.42% | 23.62 | 24.56 | 218513 | 52611.36 | 10.33% | 0.00 |
| 2025-08-25 | 23.43 | 23.98 | 0.63 | 2.70% | 23.19 | 24.15 | 246817 | 58580.38 | 11.66% | 1.00 |
| 2025-08-22 | 23.30 | 23.35 | 0.05 | 0.21% | 23.03 | 23.88 | 173687 | 40672.35 | 8.21% | 5.00 |
| 2025-08-21 | 22.77 | 23.30 | 0.57 | 2.51% | 22.71 | 23.88 | 276981 | 64457.38 | 13.09% | 0.00 |
| 2025-08-20 | 22.64 | 22.73 | 0.00 | 0.00% | 22.40 | 22.82 | 124541 | 28159.88 | 5.89% | 0.00 |
| 2025-08-19 | 22.81 | 22.73 | -0.06 | -0.26% | 22.42 | 22.95 | 121512 | 27602.94 | 5.74% | 0.00 |
| 2025-08-18 | 22.66 | 22.79 | 0.21 | 0.93% | 22.62 | 23.05 | 157327 | 35831.80 | 7.43% | 0.00 |
| 2025-08-15 | 22.42 | 22.58 | 0.19 | 0.85% | 22.37 | 22.71 | 124113 | 27993.30 | 5.86% | 0.00 |
| 2025-08-14 | 23.01 | 22.39 | -0.74 | -3.20% | 22.34 | 23.10 | 163218 | 36948.27 | 7.71% | 0.00 |
| 2025-08-13 | 23.15 | 23.13 | 0.06 | 0.26% | 22.86 | 23.44 | 165886 | 38318.99 | 7.84% | 0.00 |
| 2025-08-12 | 24.03 | 23.07 | -0.79 | -3.31% | 22.98 | 24.07 | 202720 | 47282.23 | 9.58% | 0.00 |
| 2025-08-11 | 24.04 | 23.86 | -0.10 | -0.42% | 23.71 | 24.55 | 202600 | 48595.05 | 9.57% | 1.00 |
| 2025-08-08 | 24.05 | 23.96 | -0.41 | -1.68% | 23.65 | 24.28 | 220086 | 52779.41 | 10.40% | 1.00 |
| 2025-08-07 | 23.55 | 24.37 | 1.02 | 4.37% | 23.43 | 25.25 | 433027 | 106107.59 | 20.46% | 0.00 |
| 2025-08-06 | 22.90 | 23.35 | 0.17 | 0.73% | 22.90 | 23.60 | 216582 | 50543.41 | 10.23% | 0.00 |
| 2025-08-05 | 22.76 | 23.18 | 0.45 | 1.98% | 22.60 | 23.63 | 261889 | 60378.00 | 12.38% | 1.00 |
| 2025-08-04 | 21.60 | 22.73 | 0.91 | 4.17% | 21.60 | 23.00 | 255313 | 57380.68 | 12.06% | 17.00 |
| 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 |
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
