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 |
|---|
| 2025-03-28 | 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 |
| 2025-02-18 | 21.44 | 20.36 | -1.17 | -5.43% | 20.22 | 21.44 | 82434 | 17199.25 | 3.90% | 3.00 |
| 2025-02-17 | 21.05 | 21.53 | 0.52 | 2.48% | 20.98 | 21.55 | 74449 | 15824.93 | 3.52% | 0.00 |
| 2025-02-14 | 20.75 | 21.01 | 0.11 | 0.53% | 20.61 | 21.16 | 70869 | 14823.02 | 3.35% | 0.00 |
| 2025-02-13 | 21.50 | 20.90 | -0.44 | -2.06% | 20.88 | 21.95 | 84740 | 18112.77 | 4.00% | 3.00 |
| 2025-02-12 | 21.00 | 21.34 | 0.13 | 0.61% | 21.00 | 21.48 | 57288 | 12190.16 | 2.71% | 0.00 |
| 2025-02-11 | 21.01 | 21.21 | 0.09 | 0.43% | 20.72 | 21.59 | 66377 | 14034.93 | 3.14% | 0.00 |
| 2025-02-10 | 21.03 | 21.12 | 0.13 | 0.62% | 20.80 | 21.16 | 55062 | 11570.21 | 2.60% | 16.00 |
| 2025-02-07 | 20.73 | 20.99 | 0.26 | 1.25% | 20.58 | 21.19 | 89478 | 18699.80 | 4.23% | 0.00 |
| 2025-02-06 | 19.85 | 20.73 | 0.77 | 3.86% | 19.76 | 20.74 | 63984 | 13072.30 | 3.02% | 0.00 |
| 2025-02-05 | 19.60 | 19.96 | 0.46 | 2.36% | 19.57 | 20.00 | 42702 | 8473.41 | 2.02% | 5.00 |
| 2025-01-27 | 20.50 | 19.50 | -0.90 | -4.41% | 19.44 | 20.54 | 63308 | 12615.88 | 2.99% | 0.00 |
| 2025-01-24 | 20.00 | 20.40 | 0.38 | 1.90% | 19.91 | 20.52 | 58264 | 11811.17 | 2.75% | 1.00 |
| 2025-01-23 | 19.84 | 20.02 | 0.43 | 2.19% | 19.82 | 20.78 | 100217 | 20325.79 | 4.74% | 0.00 |
| 2025-01-22 | 19.98 | 19.59 | -0.39 | -1.95% | 19.50 | 19.98 | 41396 | 8143.24 | 1.96% | 0.00 |
| 2025-01-21 | 19.95 | 19.98 | 0.03 | 0.15% | 19.66 | 20.15 | 53205 | 10581.29 | 2.51% | 0.00 |
| 2025-01-20 | 20.13 | 19.95 | -0.03 | -0.15% | 19.90 | 20.24 | 46924 | 9403.57 | 2.22% | 3.00 |
| 2025-01-17 | 19.80 | 19.98 | 0.04 | 0.20% | 19.60 | 20.13 | 42186 | 8388.84 | 1.99% | 0.00 |
| 2025-01-16 | 20.17 | 19.94 | -0.06 | -0.30% | 19.72 | 20.35 | 49645 | 9943.04 | 2.35% | 0.00 |
| 2025-01-15 | 20.11 | 20.00 | -0.16 | -0.79% | 19.91 | 20.39 | 50004 | 10070.71 | 2.36% | 0.00 |
| 2025-01-14 | 19.40 | 20.16 | 0.85 | 4.40% | 19.30 | 20.20 | 69734 | 13873.07 | 3.30% | 5.00 |
| 2025-01-13 | 19.10 | 19.31 | -0.13 | -0.67% | 18.81 | 19.52 | 40689 | 7813.27 | 1.92% | 0.00 |
| 2025-01-10 | 19.58 | 19.44 | -0.15 | -0.77% | 19.33 | 19.97 | 66769 | 13122.02 | 3.16% | 0.00 |
| 2025-01-09 | 19.18 | 19.59 | 0.30 | 1.56% | 19.06 | 19.91 | 68449 | 13404.21 | 3.23% | 15.00 |
| 2025-01-08 | 19.48 | 19.29 | -0.28 | -1.43% | 18.72 | 19.59 | 70330 | 13477.91 | 3.32% | 0.00 |
| 2025-01-07 | 19.01 | 19.57 | 0.52 | 2.73% | 19.01 | 19.59 | 59766 | 11536.43 | 2.82% | 0.00 |
| 2025-01-06 | 19.77 | 19.05 | -0.76 | -3.84% | 19.00 | 19.97 | 77790 | 15076.38 | 3.68% | 0.00 |
| 2025-01-03 | 21.30 | 19.81 | -1.27 | -6.02% | 19.65 | 21.30 | 94739 | 19273.14 | 4.48% | 0.00 |
| 2025-01-02 | 21.42 | 21.08 | -0.52 | -2.41% | 20.91 | 22.03 | 60706 | 13003.29 | 2.87% | 0.00 |
| 2024-12-31 | 22.93 | 21.60 | -1.36 | -5.92% | 21.57 | 22.93 | 83267 | 18398.68 | 3.93% | 2.00 |
| 2024-12-30 | 23.00 | 22.96 | -0.03 | -0.13% | 22.49 | 23.38 | 89204 | 20505.28 | 4.22% | 15.00 |
| 2024-12-27 | 23.37 | 22.99 | 0.62 | 2.77% | 22.82 | 23.70 | 148484 | 34482.75 | 7.02% | 0.00 |
| 2024-12-26 | 21.90 | 22.37 | 0.31 | 1.41% | 21.90 | 22.99 | 86316 | 19538.73 | 4.08% | 0.00 |
| 2024-12-25 | 22.01 | 22.06 | 0.03 | 0.14% | 21.10 | 22.09 | 74586 | 16126.57 | 3.52% | 0.00 |
| 2024-12-24 | 22.00 | 22.03 | 0.18 | 0.82% | 21.62 | 22.38 | 48760 | 10719.50 | 2.30% | 0.00 |
| 2024-12-23 | 22.90 | 21.85 | -1.10 | -4.79% | 21.75 | 23.10 | 78501 | 17447.52 | 3.71% | 0.00 |
| 2024-12-20 | 22.74 | 22.95 | 0.17 | 0.75% | 22.48 | 23.35 | 68934 | 15906.95 | 3.26% | 0.00 |
| 2024-12-19 | 22.21 | 22.78 | 0.25 | 1.11% | 22.10 | 23.10 | 60820 | 13794.97 | 2.87% | 0.00 |
| 2024-12-18 | 22.45 | 22.53 | 0.15 | 0.67% | 22.12 | 22.81 | 61397 | 13765.46 | 2.90% | 0.00 |
| 2024-12-17 | 23.36 | 22.38 | -0.98 | -4.20% | 22.33 | 23.48 | 73838 | 16824.25 | 3.49% | 0.00 |
| 2024-12-16 | 23.71 | 23.36 | -0.33 | -1.39% | 23.16 | 23.88 | 71599 | 16720.03 | 3.38% | 0.00 |
| 2024-12-13 | 24.90 | 23.69 | -1.24 | -4.97% | 23.69 | 25.05 | 133730 | 32481.53 | 6.32% | 0.00 |
| 2024-12-12 | 24.20 | 24.93 | 0.80 | 3.32% | 24.20 | 25.45 | 185597 | 46436.34 | 8.77% | 0.00 |
| 2024-12-11 | 24.14 | 24.13 | -0.06 | -0.25% | 23.70 | 24.32 | 75647 | 18136.01 | 3.57% | 0.00 |
| 2024-12-10 | 24.75 | 24.19 | 0.19 | 0.79% | 23.86 | 24.90 | 133716 | 32508.45 | 6.32% | 0.00 |
| 2024-12-09 | 24.09 | 24.00 | -0.16 | -0.66% | 23.45 | 24.46 | 130270 | 31257.63 | 6.16% | 0.00 |
| 2024-12-06 | 24.48 | 24.16 | 0.77 | 3.29% | 23.47 | 24.92 | 158613 | 38154.22 | 7.50% | 4.00 |
| 2024-12-05 | 23.05 | 23.39 | 0.26 | 1.12% | 23.00 | 23.70 | 65265 | 15185.54 | 3.08% | 0.00 |
| 2024-12-04 | 23.59 | 23.13 | -0.53 | -2.24% | 22.98 | 23.78 | 88929 | 20758.30 | 4.20% | 0.00 |
| 2024-12-03 | 23.90 | 23.66 | -0.36 | -1.50% | 23.62 | 24.19 | 98227 | 23438.00 | 4.64% | 14.00 |
| 2024-12-02 | 23.78 | 24.02 | 0.22 | 0.92% | 23.50 | 24.04 | 115855 | 27667.72 | 5.47% | 0.00 |
| 2024-11-29 | 23.33 | 23.80 | 0.31 | 1.32% | 22.99 | 24.01 | 146654 | 34688.26 | 6.93% | 0.00 |
| 2024-11-28 | 23.00 | 23.49 | 0.09 | 0.38% | 22.93 | 23.98 | 165423 | 39021.45 | 7.82% | 0.00 |
深证大盘股票行情在线 K线走势图
