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
2025-12-16	19.30	18.86	-0.46	-2.38%	18.66	19.30	61684	11631	2.84%
2025-12-15	19.17	19.32	0.01	0.05%	19.05	19.56	51668	9985	2.38%
2025-12-12	19.56	19.31	-0.27	-1.38%	19.29	19.80	68441	13341	3.16%
2025-12-11	19.60	19.58	0.10	0.51%	19.40	19.83	80431	15766	3.71%
2025-12-10	19.40	19.48	-0.06	-0.31%	19.27	19.57	47081	9133	2.17%
2025-12-09	19.20	19.54	0.35	1.82%	19.10	19.66	89562	17457	4.13%
2025-12-08	19.20	19.19	0.14	0.73%	19.14	19.49	79078	15281	3.65%
2025-12-05	18.60	19.05	0.45	2.42%	18.44	19.06	49632	9339	2.29%
2025-12-04	18.69	18.60	-0.04	-0.21%	18.44	18.77	33975	6312	1.57%
2025-12-03	18.84	18.64	-0.18	-0.96%	18.43	18.89	46227	8608	2.13%
2025-12-02	18.88	18.82	-0.10	-0.53%	18.69	18.96	29730	5592	1.37%
2025-12-01	18.81	18.92	0.07	0.37%	18.81	19.24	48277	9175	2.23%
2025-11-28	18.48	18.85	0.37	2.00%	18.40	18.88	33879	6341	1.56%
2025-11-27	18.45	18.48	-0.07	-0.38%	18.36	18.63	24693	4567	1.14%
2025-11-26	19.01	18.55	-0.47	-2.47%	18.48	19.01	54818	10231	2.53%
2025-11-25	19.05	19.02	-0.07	-0.37%	18.93	19.33	50116	9579	2.31%
2025-11-24	18.42	19.09	0.67	3.64%	18.42	19.14	51687	9758	2.38%
2025-11-21	18.90	18.42	-0.66	-3.46%	18.26	19.02	59957	11124	2.77%
2025-11-20	19.19	19.08	-0.27	-1.40%	19.04	19.38	35565	6814	1.64%
2025-11-19	18.92	19.35	0.32	1.68%	18.85	19.44	65204	12524	3.01%
2025-11-18	19.29	19.03	-0.38	-1.96%	18.88	19.29	46440	8826	2.14%
2025-11-17	19.30	19.41	0.33	1.73%	19.22	19.61	77902	15142	3.59%
2025-11-14	18.89	19.08	0.05	0.26%	18.82	19.25	35593	6802	1.64%
2025-11-13	18.80	19.03	0.32	1.71%	18.69	19.12	37853	7182	1.75%
2025-11-12	18.81	18.71	-0.18	-0.95%	18.51	18.86	32974	6146	1.52%
2025-11-11	18.94	18.89	0.02	0.11%	18.79	19.04	30535	5777	1.41%
2025-11-10	18.70	18.87	0.16	0.86%	18.66	18.92	27670	5205	1.28%
2025-11-07	18.94	18.71	-0.25	-1.32%	18.63	18.99	40008	7503	1.85%
2025-11-06	18.85	18.96	0.11	0.58%	18.83	19.07	29762	5639	1.37%
2025-11-05	18.75	18.85	-0.11	-0.58%	18.68	18.97	34338	6468	1.58%
2025-11-04	19.28	18.96	-0.29	-1.51%	18.86	19.31	44494	8453	2.05%
2025-11-03	19.13	19.25	0.05	0.26%	19.04	19.26	35106	6716	1.62%
2025-10-31	19.13	19.20	0.02	0.10%	19.12	19.28	37065	7112	1.71%
2025-10-30	19.53	19.18	-0.37	-1.89%	19.16	19.53	51817	9993	2.39%
2025-10-29	19.68	19.55	-0.43	-2.15%	19.43	19.75	74612	14582	3.44%
2025-10-28	19.64	19.98	0.32	1.63%	19.46	20.05	73383	14591	3.38%
2025-10-27	19.57	19.66	0.28	1.44%	19.34	19.69	47122	9204	2.17%
2025-10-24	19.43	19.38	0.16	0.83%	19.32	19.74	44628	8712	2.06%
2025-10-23	19.60	19.22	-0.24	-1.23%	19.05	19.60	47384	9081	2.19%
2025-10-22	19.48	19.46	-0.11	-0.56%	19.43	19.73	27830	5446	1.28%
2025-10-21	19.47	19.57	0.09	0.46%	19.39	19.62	30819	6016	1.42%
2025-10-20	19.28	19.48	0.35	1.83%	19.23	19.53	33357	6469	1.54%
2025-10-17	19.65	19.13	-0.55	-2.79%	19.10	19.70	51201	9922	2.36%
2025-10-16	19.82	19.68	-0.11	-0.56%	19.65	20.04	49967	9901	2.30%
2025-10-15	19.72	19.79	0.07	0.35%	19.45	19.88	40457	7971	1.87%
2025-10-14	19.86	19.72	-0.05	-0.25%	19.65	20.00	48545	9620	2.24%
2025-10-13	19.10	19.77	-0.08	-0.40%	19.01	19.85	52840	10360	2.44%
2025-10-10	19.76	19.85	-0.01	-0.05%	19.72	20.05	65825	13112	3.04%
2025-10-09	19.82	19.86	0.03	0.15%	19.50	20.00	68288	13497	3.15%
2025-09-30	19.77	19.83	0.06	0.30%	19.71	19.97	53765	10654	2.48%
2025-09-29	19.68	19.77	0.09	0.46%	19.25	19.88	54020	10581	2.49%
2025-09-26	19.60	19.68	0.05	0.25%	19.45	20.00	59184	11688	2.73%
2025-09-25	19.95	19.63	-0.31	-1.55%	19.56	20.07	63199	12495	2.91%
2025-09-24	19.67	19.94	0.27	1.37%	19.43	19.98	62406	12345	2.88%
2025-09-23	20.16	19.67	-0.49	-2.43%	19.12	20.32	128266	25041	5.92%
2025-09-22	20.34	20.16	-0.18	-0.88%	19.96	20.40	54401	10937	2.51%
2025-09-19	20.60	20.34	-0.24	-1.17%	20.20	20.68	81402	16649	3.75%
2025-09-18	19.90	20.58	0.70	3.52%	19.87	21.17	194671	40145	8.98%
2025-09-17	19.98	19.88	-0.10	-0.50%	19.80	20.10	58597	11673	2.70%
2025-09-16	19.99	19.98	0.05	0.25%	19.76	20.05	60400	12036	2.79%
2025-09-15	20.15	19.93	-0.23	-1.14%	19.91	20.21	55924	11184	2.58%
2025-09-12	20.12	20.16	0.04	0.20%	20.06	20.34	71012	14350	3.27%
2025-09-11	19.80	20.12	0.32	1.62%	19.60	20.14	65173	13002	3.01%
2025-09-10	19.74	19.80	0.07	0.35%	19.74	20.06	62436	12416	2.88%
2025-09-09	20.23	19.73	-0.57	-2.81%	19.66	20.28	99269	19775	4.58%
2025-09-08	20.30	20.30	0.01	0.05%	19.95	20.36	100950	20349	4.66%