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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 18.76 | 16.65 | -3.10 | -15.70% | 16.18 | 18.87 | 149439 | 25886.73 | 7.06% | 0.00 |
| 2025-04-03 | 19.60 | 19.75 | -0.12 | -0.60% | 19.52 | 20.06 | 46978 | 9286.01 | 2.22% | 0.00 |
| 2025-04-02 | 19.82 | 19.87 | 0.08 | 0.40% | 19.68 | 20.10 | 49734 | 9911.23 | 2.35% | 0.00 |
| 2025-04-01 | 19.61 | 19.79 | 0.29 | 1.49% | 19.61 | 20.09 | 63032 | 12512.51 | 2.98% | 0.00 |
| 2025-03-31 | 19.58 | 19.50 | -0.18 | -0.91% | 19.04 | 19.68 | 65302 | 12618.20 | 3.09% | 0.00 |
| 2025-03-28 | 20.21 | 19.68 | -0.52 | -2.57% | 19.68 | 20.36 | 77064 | 15325.02 | 3.64% | 0.00 |
| 2025-03-27 | 20.29 | 20.20 | -0.16 | -0.79% | 19.75 | 20.53 | 69779 | 14082.40 | 3.30% | 0.00 |
| 2025-03-26 | 20.16 | 20.36 | 0.07 | 0.34% | 20.15 | 20.56 | 61379 | 12482.84 | 2.90% | 9.00 |
| 2025-03-25 | 20.20 | 20.29 | -0.16 | -0.78% | 20.12 | 20.68 | 93021 | 18973.07 | 4.40% | 0.00 |
| 2025-03-24 | 22.23 | 20.45 | -1.83 | -8.21% | 19.84 | 22.32 | 220208 | 45812.61 | 10.41% | 0.00 |
| 2025-03-21 | 22.49 | 22.28 | -0.38 | -1.68% | 22.01 | 22.86 | 96264 | 21565.11 | 4.55% | 0.00 |
| 2025-03-20 | 22.45 | 22.66 | 0.19 | 0.85% | 22.10 | 22.94 | 118047 | 26733.92 | 5.58% | 0.00 |
| 2025-03-19 | 22.52 | 22.47 | -0.20 | -0.88% | 22.28 | 22.73 | 78369 | 17634.17 | 3.70% | 0.00 |
| 2025-03-18 | 22.92 | 22.67 | -0.25 | -1.09% | 22.42 | 23.14 | 129450 | 29415.99 | 6.12% | 14.00 |
| 2025-03-17 | 23.11 | 22.92 | -0.20 | -0.87% | 22.80 | 23.28 | 92683 | 21273.30 | 4.38% | 5.00 |
| 2025-03-14 | 23.50 | 23.12 | -0.56 | -2.36% | 22.68 | 23.68 | 159550 | 36742.30 | 7.54% | 0.00 |
| 2025-03-13 | 23.46 | 23.68 | 0.40 | 1.72% | 23.00 | 23.88 | 209572 | 49330.67 | 9.90% | 0.00 |
| 2025-03-12 | 23.35 | 23.28 | 0.00 | 0.00% | 23.24 | 24.55 | 260366 | 62117.86 | 12.30% | 4.00 |
| 2025-03-11 | 21.98 | 23.28 | 0.94 | 4.21% | 21.88 | 23.40 | 207954 | 47874.96 | 9.83% | 19.00 |
| 2025-03-10 | 22.45 | 22.34 | 0.10 | 0.45% | 22.23 | 22.98 | 133222 | 30120.37 | 6.30% | 0.00 |
| 2025-03-07 | 21.94 | 22.24 | 0.30 | 1.37% | 21.76 | 22.85 | 157007 | 35166.86 | 7.42% | 0.00 |
| 2025-03-06 | 21.85 | 21.94 | 0.09 | 0.41% | 21.61 | 22.04 | 98943 | 21667.47 | 4.68% | 0.00 |
| 2025-03-05 | 21.67 | 21.85 | 0.24 | 1.11% | 21.39 | 22.00 | 85746 | 18640.15 | 4.05% | 6.00 |
| 2025-03-04 | 20.86 | 21.61 | 0.74 | 3.55% | 20.73 | 21.78 | 89623 | 19196.77 | 4.24% | 5.00 |
| 2025-03-03 | 20.70 | 20.87 | 0.18 | 0.87% | 20.51 | 21.49 | 65933 | 13866.97 | 3.12% | 0.00 |
| 2025-02-28 | 21.62 | 20.69 | -1.06 | -4.87% | 20.60 | 21.76 | 80425 | 16918.00 | 3.80% | 3.00 |
| 2025-02-27 | 22.13 | 21.75 | -0.40 | -1.81% | 21.32 | 22.18 | 84698 | 18394.43 | 4.00% | 0.00 |
| 2025-02-26 | 21.80 | 22.15 | 0.44 | 2.03% | 21.79 | 22.30 | 106663 | 23541.16 | 5.04% | 0.00 |
| 2025-02-25 | 21.65 | 21.71 | -0.21 | -0.96% | 21.46 | 22.00 | 81349 | 17667.21 | 3.84% | 0.00 |
| 2025-02-24 | 21.39 | 21.92 | 0.50 | 2.33% | 21.07 | 22.12 | 124532 | 27058.25 | 5.88% | 0.00 |
| 2025-02-21 | 21.20 | 21.42 | 0.12 | 0.56% | 20.96 | 21.58 | 96382 | 20543.82 | 4.55% | 0.00 |
| 2025-02-20 | 21.02 | 21.30 | 0.29 | 1.38% | 20.85 | 21.43 | 70992 | 15061.12 | 3.35% | 10.00 |
| 2025-02-19 | 20.44 | 21.01 | 0.65 | 3.19% | 20.41 | 21.08 | 63504 | 13258.77 | 3.00% | 0.00 |
深证大盘股票行情在线 K线走势图
