新劲刚（300629）历史行情

以下为新劲刚近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	17.640	17.300	17.960	17.120	-0.300	-1.705%	604.52万	1.06亿	2.787%
2026-10-07	18.080	17.600	18.190	17.540	-0.430	-2.385%	738.65万	1.31亿	3.405%
2026-10-06	18.080	17.600	18.190	17.540	-0.430	-2.385%	738.65万	1.31亿	3.405%
2026-10-05	18.080	17.600	18.190	17.540	-0.430	-2.385%	738.65万	1.31亿	3.405%
2026-10-02	18.080	17.600	18.190	17.540	-0.430	-2.385%	738.65万	1.31亿	3.405%
2026-10-01	18.080	17.600	18.190	17.540	-0.430	-2.385%	738.65万	1.31亿	3.405%
2026-09-30	18.080	17.600	18.190	17.540	-0.430	-2.385%	7.39万	0.00亿	0.000%
2026-09-29	18.390	18.030	18.430	17.960	-0.470	-2.541%	8.24万	0.00亿	0.000%
2026-09-28	18.840	18.500	19.150	18.170	-0.540	-2.836%	14.96万	0.00亿	0.000%
2026-09-27	18.200	19.080	19.280	17.910	0.880	4.835%	1,616.51万	3.03亿	7.452%
2026-09-24	18.160	19.040	19.240	17.870	0.880	4.846%	16.17万	0.00亿	0.000%
2026-09-23	18.020	18.160	18.280	17.780	0.080	0.442%	4.79万	0.00亿	0.000%
2026-09-22	18.340	18.080	18.420	17.980	-0.240	-1.310%	4.71万	0.00亿	0.000%
2026-09-21	17.830	18.320	18.390	17.830	0.500	2.806%	5.93万	0.00亿	0.000%
2026-09-18	17.750	17.820	18.020	17.740	0.160	0.906%	4.03万	0.00亿	0.000%
2026-09-17	17.900	17.660	18.090	17.470	-0.280	-1.561%	3.56万	0.00亿	0.000%
2026-09-16	17.440	17.940	17.960	17.420	0.340	1.932%	3.83万	0.00亿	0.000%
2026-09-15	17.840	17.600	17.860	17.450	-0.440	-2.439%	5.78万	0.00亿	0.000%
2026-09-14	18.220	18.040	18.280	17.890	-0.300	-1.636%	4.72万	0.00亿	0.000%
2026-09-11	17.940	18.340	18.490	17.890	0.130	0.714%	6.78万	0.00亿	0.000%
2026-09-10	18.260	18.210	18.430	18.080	-0.110	-0.600%	3.96万	0.00亿	0.000%
2026-09-09	18.340	18.320	18.610	18.230	-0.070	-0.381%	4.90万	0.00亿	0.000%
2026-09-08	18.050	18.390	18.430	18.040	0.300	1.658%	4.76万	0.00亿	0.000%
2026-09-07	18.230	18.090	18.370	18.070	-0.130	-0.714%	4.55万	0.00亿	0.000%
2026-09-04	18.230	18.220	18.630	18.070	0.050	0.275%	5.95万	0.00亿	0.000%
2026-09-03	18.110	18.170	18.240	17.980	0.070	0.387%	4.96万	0.00亿	0.000%
2026-09-02	17.970	18.100	18.320	17.920	-0.010	-0.055%	6.60万	0.00亿	0.000%
2026-09-01	18.180	18.110	18.420	18.070	-0.210	-1.146%	5.97万	0.00亿	0.000%
2026-08-31	17.720	18.320	18.380	17.660	0.420	2.346%	8.45万	0.00亿	0.000%
2026-08-28	17.640	17.900	18.060	17.500	0.270	1.531%	10.11万	0.00亿	0.000%
2026-08-27	17.120	17.630	17.790	17.110	0.500	2.919%	6.86万	0.00亿	0.000%
2026-08-26	17.120	17.130	17.180	16.800	0.110	0.646%	5.01万	0.00亿	0.000%
2026-08-25	16.410	17.020	17.120	16.340	0.460	2.778%	4.85万	0.00亿	0.000%
2026-08-24	16.890	16.560	16.970	16.310	-0.330	-1.954%	4.12万	0.00亿	0.000%
2026-08-21	16.610	16.890	16.960	16.420	0.270	1.625%	3.62万	0.00亿	0.000%
2026-08-20	16.780	16.620	16.800	16.460	0.170	1.033%	4.15万	0.00亿	0.000%
2026-08-19	17.680	16.450	17.700	16.390	-1.190	-6.746%	8.13万	0.00亿	0.000%
2026-08-18	17.950	17.640	18.010	17.420	-0.210	-1.176%	5.03万	0.00亿	0.000%
2026-08-17	17.470	17.850	17.890	17.340	0.310	1.767%	5.50万	0.00亿	0.000%
2026-08-14	17.280	17.540	17.730	17.260	0.260	1.505%	5.54万	0.00亿	0.000%
2026-08-13	17.760	17.280	18.060	17.280	-0.520	-2.921%	7.81万	0.00亿	0.000%
2026-08-12	17.560	17.800	17.960	17.370	0.300	1.714%	8.62万	0.00亿	0.000%
2026-08-11	17.620	17.500	17.680	17.290	-0.320	-1.796%	5.69万	0.00亿	0.000%
2026-08-10	17.890	17.820	17.900	17.500	-0.040	-0.224%	7.27万	0.00亿	0.000%
2026-08-07	17.910	17.860	17.910	17.430	-0.010	-0.056%	6.12万	0.00亿	0.000%
2026-08-06	17.690	17.870	18.010	17.530	0.160	0.903%	5.87万	0.00亿	0.000%
2026-08-05	17.550	17.710	17.880	17.510	0.200	1.142%	6.28万	0.00亿	0.000%
2026-08-04	17.440	17.510	17.610	17.410	0.090	0.517%	5.09万	0.00亿	0.000%
2026-08-03	16.900	17.420	17.460	16.900	0.520	3.077%	6.32万	0.00亿	0.000%
2026-07-31	16.520	16.900	17.040	16.520	0.660	4.064%	6.94万	0.00亿	0.000%
2026-07-30	16.640	16.240	16.780	16.200	-0.590	-3.506%	5.42万	0.00亿	0.000%
2026-07-29	16.660	16.830	16.850	16.330	0.120	0.718%	5.41万	0.00亿	0.000%
2026-07-28	17.030	16.710	17.140	16.560	-0.380	-2.224%	5.85万	0.00亿	0.000%
2026-07-27	16.500	17.090	17.090	16.310	0.490	2.952%	6.47万	0.00亿	0.000%
2026-07-24	16.360	16.600	16.950	16.300	0.020	0.121%	8.44万	0.00亿	0.000%
2026-07-23	15.940	16.580	16.610	15.870	0.620	3.885%	6.96万	0.00亿	0.000%
2026-07-22	16.040	15.960	16.280	15.860	-0.330	-2.026%	5.76万	0.00亿	0.000%
2026-07-21	16.040	16.290	16.290	15.160	0.330	2.068%	9.17万	0.00亿	0.000%
2026-07-20	16.460	15.960	16.710	15.660	-0.350	-2.146%	7.14万	0.00亿	0.000%
2026-07-17	17.170	16.310	17.180	16.260	-0.860	-5.009%	7.84万	0.00亿	0.000%
2026-07-16	17.360	17.170	17.760	17.060	-0.340	-1.942%	5.40万	0.00亿	0.000%
2026-07-15	17.700	17.510	17.900	17.360	-0.190	-1.073%	4.87万	0.00亿	0.000%
2026-07-14	17.760	17.700	17.910	16.950	-0.260	-1.448%	8.27万	0.00亿	0.000%
2026-07-13	19.410	17.960	19.540	17.940	-1.370	-7.087%	11.96万	0.00亿	0.000%
2026-07-10	18.580	19.330	20.230	18.510	0.560	2.983%	13.07万	0.00亿	0.000%
2026-07-09	18.600	18.770	19.060	17.810	0.250	1.350%	8.73万	0.00亿	0.000%
2026-07-08	19.220	18.520	19.340	18.460	-0.630	-3.290%	7.77万	0.00亿	0.000%
2026-07-07	20.240	19.150	20.600	19.120	-1.120	-5.525%	10.68万	0.00亿	0.000%
2026-07-06	21.550	20.270	21.760	20.250	-1.220	-5.677%	10.44万	0.00亿	0.000%
2026-07-03	21.210	21.490	22.040	20.760	0.460	2.187%	12.29万	0.00亿	0.000%
2026-07-02	21.330	21.030	21.710	20.880	-0.480	-2.232%	9.34万	0.00亿	0.000%
2026-07-01	21.760	21.510	22.340	21.290	0.090	0.420%	12.41万	0.00亿	0.000%
2026-06-30	20.140	21.420	21.580	19.950	1.260	6.250%	12.54万	0.00亿	0.000%
2026-06-29	20.400	20.160	20.910	19.720	-0.300	-1.466%	10.82万	0.00亿	0.000%
2026-06-26	20.560	20.460	21.060	19.540	-0.300	-1.445%	16.49万	0.00亿	0.000%
2026-06-25	20.280	20.760	21.360	19.530	0.460	2.266%	15.88万	0.00亿	0.000%
2026-06-24	20.260	20.300	20.500	19.710	-0.020	-0.098%	7.92万	0.00亿	0.000%
2026-06-23	20.600	20.320	20.810	20.190	-0.220	-1.071%	6.59万	0.00亿	0.000%
2026-06-22	20.960	20.540	21.230	19.760	-0.510	-2.423%	11.41万	0.00亿	0.000%
2026-06-18	21.090	21.050	21.510	20.860	-0.310	-1.451%	7.24万	0.00亿	0.000%
2026-06-17	21.310	21.360	21.860	21.150	-0.100	-0.466%	7.17万	0.00亿	0.000%
2026-06-16	21.210	21.460	21.860	20.850	0.290	1.370%	7.84万	0.00亿	0.000%
2026-06-15	20.820	21.170	21.170	20.660	0.360	1.730%	7.25万	0.00亿	0.000%
2026-06-12	20.540	20.810	21.060	20.460	0.670	3.327%	10.35万	0.00亿	0.000%
2026-06-11	20.260	20.140	20.500	19.920	-0.400	-1.947%	6.85万	0.00亿	0.000%
2026-06-10	20.830	20.540	21.110	20.310	-0.600	-2.838%	6.03万	0.00亿	0.000%
2026-06-09	21.060	21.140	21.160	20.650	0.330	1.586%	5.69万	0.00亿	0.000%
2026-06-08	21.350	20.810	21.880	20.460	-1.210	-5.495%	8.47万	0.00亿	0.000%
2026-06-05	21.900	22.020	22.450	21.340	0.000	0.000%	7.76万	0.00亿	0.000%
2026-06-04	22.180	22.020	22.230	21.790	-0.290	-1.300%	6.44万	0.00亿	0.000%
2026-06-03	22.380	22.310	22.880	22.020	-0.060	-0.268%	7.54万	0.00亿	0.000%
2026-06-02	22.610	22.370	22.750	21.770	-0.270	-1.193%	7.67万	0.00亿	0.000%
2026-06-01	22.960	22.640	23.280	22.560	-0.320	-1.394%	8.09万	0.00亿	0.000%
2026-05-29	24.870	22.960	25.240	22.750	-2.021	-8.090%	13.60万	0.00亿	0.000%
2026-05-28	24.081	24.981	25.131	24.081	0.660	2.714%	9.09万	0.00亿	0.000%
2026-05-27	25.281	24.321	26.161	24.161	-1.320	-5.148%	14.27万	0.00亿	0.000%
2026-05-26	26.661	25.641	26.691	25.151	-1.200	-4.471%	14.55万	0.00亿	0.000%
2026-05-25	26.361	26.841	27.061	26.181	0.390	1.474%	15.22万	0.00亿	0.000%
2026-05-22	25.401	26.451	26.621	25.281	1.040	4.093%	13.62万	0.00亿	0.000%
2026-05-21	26.701	25.411	27.041	25.341	-1.340	-5.009%	16.84万	0.00亿	0.000%
2026-05-20	26.861	26.751	27.171	26.371	-0.350	-1.291%	15.58万	0.00亿	0.000%
2026-05-19	25.511	27.101	27.711	25.291	1.610	6.316%	25.46万	0.00亿	0.000%
2026-05-18	25.121	25.491	25.941	24.961	0.370	1.473%	8.33万	0.00亿	0.000%
2026-05-15	25.591	25.121	26.001	24.921	-0.460	-1.798%	9.51万	0.00亿	0.000%
2026-05-14	26.681	25.581	26.781	25.551	-1.180	-4.409%	11.33万	0.00亿	0.000%
2026-05-13	25.861	26.761	27.111	25.811	0.630	2.411%	12.06万	0.00亿	0.000%
2026-05-12	26.671	26.131	26.741	25.861	-0.620	-2.318%	10.75万	0.00亿	0.000%
2026-05-11	26.511	26.751	26.901	26.051	0.280	1.058%	14.92万	0.00亿	0.000%
2026-05-08	25.981	26.471	26.721	25.791	0.480	1.847%	12.78万	0.00亿	0.000%
2026-05-07	25.691	25.991	26.121	25.561	0.340	1.325%	9.78万	0.00亿	0.000%
2026-05-06	25.351	25.651	26.291	25.101	0.660	2.641%	12.62万	0.00亿	0.000%
2026-04-30	24.731	24.991	25.141	24.101	0.280	1.133%	11.17万	0.00亿	0.000%
2026-04-29	24.611	24.711	25.031	24.361	0.100	0.406%	8.40万	0.00亿	0.000%
2026-04-28	25.731	24.611	25.881	24.071	-1.250	-4.834%	15.25万	0.00亿	0.000%
2026-04-27	24.661	25.861	26.241	24.501	1.260	5.122%	13.38万	0.00亿	0.000%
2026-04-24	25.191	24.601	25.281	24.461	-0.690	-2.728%	9.36万	0.00亿	0.000%
2026-04-23	26.451	25.291	26.761	25.161	-0.700	-2.693%	13.63万	0.00亿	0.000%
2026-04-22	25.581	25.991	26.151	25.471	0.100	0.386%	9.23万	0.00亿	0.000%
2026-04-21	26.681	25.891	26.691	25.621	-0.460	-1.746%	12.21万	0.00亿	0.000%
2026-04-20	25.111	26.351	26.551	25.061	0.980	3.863%	21.33万	0.00亿	0.000%
2026-04-17	23.671	25.371	25.451	23.661	1.500	6.284%	25.48万	0.00亿	0.000%
2026-04-16	23.741	23.871	24.011	23.621	0.030	0.126%	8.15万	0.00亿	0.000%
2026-04-15	24.641	23.841	24.791	23.711	-0.750	-3.050%	13.63万	0.00亿	0.000%
2026-04-14	23.971	24.591	24.741	23.381	1.600	6.959%	23.54万	0.00亿	0.000%
2026-04-13	22.601	22.991	23.111	22.501	0.000	0.000%	6.42万	0.00亿	0.000%
2026-04-10	22.801	22.701	23.091	22.671	0.000	0.000%	7.53万	0.00亿	0.000%
2026-04-09	22.671	22.581	23.001	22.381	0.000	0.000%	7.71万	0.00亿	0.000%
2026-04-08	21.911	22.901	22.931	21.911	0.000	0.000%	10.82万	0.00亿	0.000%
2026-04-07	21.271	21.471	21.721	21.231	0.000	0.000%	4.80万	0.00亿	0.000%
2026-04-03	21.871	21.271	22.011	21.261	0.000	0.000%	6.53万	0.00亿	0.000%
2026-04-02	22.441	21.861	22.541	21.741	0.000	0.000%	7.08万	0.00亿	0.000%
2026-04-01	23.181	22.511	23.331	22.271	0.000	0.000%	8.95万	0.00亿	0.000%