新劲刚 (300629) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	17.48	17.98	0.34	1.93%	17.46	18.00	38267	6817	1.76%
2026-09-15	17.88	17.64	-0.44	-2.43%	17.49	17.90	57767	10232	2.66%
2026-09-14	18.26	18.08	-0.30	-1.63%	17.93	18.32	47155	8530	2.17%
2026-09-11	17.98	18.38	0.13	0.71%	17.93	18.53	67753	12331	3.12%
2026-09-10	18.30	18.25	-0.11	-0.60%	18.12	18.47	39614	7246	1.83%
2026-09-09	18.38	18.36	-0.07	-0.38%	18.27	18.65	48960	9022	2.26%
2026-09-08	18.09	18.43	0.30	1.65%	18.08	18.47	47618	8740	2.20%
2026-09-07	18.27	18.13	-0.13	-0.71%	18.11	18.41	45469	8289	2.10%
2026-09-04	18.27	18.26	0.05	0.27%	18.11	18.67	59548	10958	2.75%
2026-09-03	18.15	18.21	0.07	0.39%	18.02	18.28	49635	9016	2.29%
2026-09-02	18.01	18.14	-0.01	-0.06%	17.96	18.36	66038	12026	3.04%
2026-09-01	18.22	18.15	-0.21	-1.14%	18.11	18.46	59676	10875	2.75%
2026-08-31	17.76	18.36	0.42	2.34%	17.70	18.42	84533	15359	3.90%
2026-08-28	17.68	17.94	0.27	1.53%	17.54	18.10	101085	18019	4.66%
2026-08-27	17.16	17.67	0.50	2.91%	17.15	17.83	68554	12029	3.16%
2026-08-26	17.16	17.17	0.11	0.64%	16.84	17.22	50121	8559	2.31%
2026-08-25	16.45	17.06	0.46	2.77%	16.38	17.16	48476	8179	2.24%
2026-08-24	16.93	16.60	-0.33	-1.95%	16.35	17.01	41215	6848	1.90%
2026-08-21	16.65	16.93	0.27	1.62%	16.46	17.00	36230	6102	1.67%
2026-08-20	16.82	16.66	0.17	1.03%	16.50	16.84	41482	6922	1.91%
2026-08-19	17.72	16.49	-1.19	-6.73%	16.43	17.74	81300	13723	3.75%
2026-08-18	17.99	17.68	-0.21	-1.17%	17.46	18.05	50306	8888	2.32%
2026-08-17	17.51	17.89	0.31	1.76%	17.38	17.93	54972	9744	2.54%
2026-08-14	17.32	17.58	0.26	1.50%	17.30	17.77	55356	9694	2.55%
2026-08-13	17.80	17.32	-0.52	-2.91%	17.32	18.10	78080	13743	3.60%
2026-08-12	17.60	17.84	0.30	1.71%	17.41	18.00	86225	15275	3.98%
2026-08-11	17.66	17.54	-0.32	-1.79%	17.33	17.72	56936	9991	2.63%
2026-08-10	17.93	17.86	-0.04	-0.22%	17.54	17.94	72683	12922	3.35%
2026-08-07	17.95	17.90	-0.01	-0.06%	17.47	17.95	61188	10842	2.82%
2026-08-06	17.73	17.91	0.16	0.90%	17.57	18.05	58734	10485	2.71%
2026-08-05	17.59	17.75	0.20	1.14%	17.55	17.92	62845	11152	2.90%
2026-08-04	17.48	17.55	0.09	0.52%	17.45	17.65	50896	8938	2.35%
2026-08-03	16.94	17.46	0.52	3.07%	16.94	17.50	63221	10942	2.92%
2026-07-31	16.56	16.94	0.66	4.05%	16.56	17.08	69443	11732	3.20%
2026-07-30	16.68	16.28	-0.59	-3.50%	16.24	16.82	54187	8943	2.50%
2026-07-29	16.70	16.87	0.12	0.72%	16.37	16.89	54104	9008	2.50%
2026-07-28	17.07	16.75	-0.38	-2.22%	16.60	17.18	58520	9855	2.70%
2026-07-27	16.54	17.13	0.49	2.94%	16.35	17.13	64654	10929	2.98%
2026-07-24	16.40	16.64	0.02	0.12%	16.34	16.99	84388	14155	3.89%
2026-07-23	15.98	16.62	0.62	3.88%	15.91	16.65	69598	11371	3.21%
2026-07-22	16.08	16.00	-0.33	-2.02%	15.90	16.32	57567	9265	2.66%
2026-07-21	16.08	16.33	0.33	2.06%	15.20	16.33	91661	14563	4.23%
2026-07-20	16.50	16.00	-0.35	-2.14%	15.70	16.75	71363	11596	3.29%
2026-07-17	17.21	16.35	-0.86	-5.00%	16.30	17.22	78384	13109	3.62%
2026-07-16	17.40	17.21	-0.34	-1.94%	17.10	17.80	53959	9375	2.49%
2026-07-15	17.74	17.55	-0.19	-1.07%	17.40	17.94	48693	8581	2.25%
2026-07-14	17.80	17.74	-0.26	-1.44%	16.99	17.95	82679	14357	3.81%
2026-07-13	19.45	18.00	-1.37	-7.07%	17.98	19.58	119560	21937	5.52%
2026-07-10	18.62	19.37	0.56	2.98%	18.55	20.27	130745	25506	6.03%
2026-07-09	18.64	18.81	0.25	1.35%	17.85	19.10	87257	16062	4.02%
2026-07-08	19.26	18.56	-0.63	-3.28%	18.50	19.38	77657	14640	3.58%
2026-07-07	20.28	19.19	-1.12	-5.51%	19.16	20.64	106785	21003	4.93%
2026-07-06	21.59	20.31	-1.22	-5.67%	20.29	21.80	104379	21766	4.81%
2026-07-03	21.25	21.53	0.46	2.18%	20.80	22.08	122850	26318	5.67%
2026-07-02	21.37	21.07	-0.48	-2.23%	20.92	21.75	93397	19916	4.31%
2026-07-01	21.80	21.55	0.09	0.42%	21.33	22.38	124090	27039	5.72%
2026-06-30	20.18	21.46	1.26	6.24%	19.99	21.62	125387	26364	5.78%
2026-06-29	20.44	20.20	-0.30	-1.46%	19.76	20.95	108166	21821	4.99%
2026-06-26	20.60	20.50	-0.30	-1.44%	19.58	21.10	164855	33447	7.60%
2026-06-25	20.32	20.80	0.46	2.26%	19.57	21.40	158807	32326	7.33%
2026-06-24	20.30	20.34	-0.02	-0.10%	19.75	20.54	79170	15928	3.65%
2026-06-23	20.64	20.36	-0.22	-1.07%	20.23	20.85	65879	13546	3.04%
2026-06-22	21.00	20.58	-0.51	-2.42%	19.80	21.27	114099	23171	5.26%
2026-06-18	21.13	21.09	-0.31	-1.45%	20.90	21.55	72367	15335	3.34%
2026-06-17	21.35	21.40	-0.10	-0.47%	21.19	21.90	71653	15417	3.31%
2026-06-16	21.25	21.50	0.29	1.37%	20.89	21.90	78431	16830	3.62%
2026-06-15	20.86	21.21	0.36	1.73%	20.70	21.21	72483	15236	3.34%
2026-06-12	20.58	20.85	0.67	3.32%	20.50	21.10	103534	21570	4.78%
2026-06-11	20.30	20.18	-0.40	-1.94%	19.96	20.54	68517	13803	3.16%
2026-06-10	20.87	20.58	-0.60	-2.83%	20.35	21.15	60282	12466	2.78%
2026-06-09	21.10	21.18	0.33	1.58%	20.69	21.20	56919	11957	2.63%