新劲刚(300629)股票信息
| 股票代码 | 300629 |
| 股票名称 | 新劲刚 |
| 最新价/元 | 19.00 |
| 涨跌额/元 | -2.53 |
| 涨跌幅/% | -11.75 |
| 买入/元 | 19.00 |
| 卖出/元 | 19.01 |
| 昨收/元 | 21.53 |
| 今开/元 | 20.53 |
| 最高/元 | 20.56 |
| 最低/元 | 19.00 |
| 成交量/手 | 164250.45 |
| 成交额/万 | 32638.77 |
| 股净值/元 | 32.20 |
| 市净率 | 2.85 |
| 总市值/万 | 477704.51 |
| 流通值/万 | 402077.23 |
| 换手率/% | 7.76 |
| 入市日期 | 2017-03-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
新劲刚(300629)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 20.53 | 19.00 | -2.53 | -11.75 | 164250.45 | 32638.77 | 7.76 |
| 2024-10-08 | 22.60 | 21.53 | 2.23 | 11.55 | 255013.86 | 53884.66 | 12.05 |
| 2024-09-30 | 17.91 | 19.30 | 2.04 | 11.82 | 174932.88 | 32692.21 | 8.27 |
| 2024-09-27 | 16.50 | 17.26 | 0.90 | 5.50 | 68789.06 | 11703.86 | 3.25 |
| 2024-09-26 | 16.05 | 16.36 | 0.41 | 2.57 | 35257.36 | 5707.79 | 1.67 |
| 2024-09-25 | 15.99 | 15.95 | 0.08 | 0.50 | 44856.69 | 7240.38 | 2.12 |
| 2024-09-24 | 15.47 | 15.87 | 0.50 | 3.25 | 34749.53 | 5454.39 | 1.64 |
| 2024-09-23 | 15.29 | 15.37 | -0.01 | -0.07 | 16672.59 | 2566.61 | 0.79 |
| 2024-09-20 | 15.43 | 15.38 | -0.18 | -1.16 | 17854.39 | 2742.86 | 0.84 |
| 2024-09-19 | 15.33 | 15.56 | 0.29 | 1.90 | 17658.42 | 2728.62 | 0.83 |
| 2024-09-18 | 15.15 | 15.27 | 0.07 | 0.46 | 15339.78 | 2313.65 | 0.72 |
| 2024-09-13 | 15.52 | 15.20 | -0.29 | -1.87 | 12511.98 | 1920.22 | 0.59 |
| 2024-09-12 | 15.71 | 15.49 | -0.22 | -1.40 | 13854.75 | 2165.28 | 0.65 |
| 2024-09-11 | 15.74 | 15.71 | -0.11 | -0.70 | 13821.38 | 2170.86 | 0.65 |
| 2024-09-10 | 15.60 | 15.82 | 0.23 | 1.48 | 20960.58 | 3282.82 | 0.99 |
| 2024-09-09 | 15.78 | 15.59 | -0.19 | -1.20 | 19677.60 | 3069.16 | 0.93 |
| 2024-09-06 | 15.86 | 15.78 | -0.08 | -0.50 | 23273.80 | 3654.20 | 1.10 |
| 2024-09-05 | 15.54 | 15.86 | 0.33 | 2.13 | 22399.05 | 3538.75 | 1.06 |
| 2024-09-04 | 15.35 | 15.53 | 0.01 | 0.06 | 18023.98 | 2797.53 | 0.85 |
| 2024-09-03 | 15.43 | 15.52 | 0.09 | 0.58 | 18241.69 | 2830.80 | 0.86 |
| 2024-09-02 | 15.88 | 15.43 | -0.50 | -3.14 | 19259.00 | 3020.07 | 0.91 |
| 2024-08-30 | 15.73 | 15.93 | 0.21 | 1.34 | 26652.70 | 4265.92 | 1.26 |
| 2024-08-29 | 15.31 | 15.72 | 0.30 | 1.95 | 17906.04 | 2793.14 | 0.85 |
| 2024-08-28 | 15.18 | 15.42 | 0.22 | 1.45 | 26198.80 | 4048.93 | 1.24 |
| 2024-08-27 | 15.07 | 15.20 | 0.05 | 0.33 | 26905.74 | 4038.35 | 1.27 |
| 2024-08-26 | 15.76 | 15.15 | -0.61 | -3.87 | 47793.09 | 7325.16 | 2.26 |
| 2024-08-23 | 16.11 | 15.76 | -0.44 | -2.72 | 29690.34 | 4709.71 | 1.40 |
| 2024-08-22 | 16.52 | 16.20 | -0.39 | -2.35 | 28231.37 | 4614.19 | 1.33 |
| 2024-08-21 | 16.39 | 16.59 | 0.07 | 0.42 | 25634.13 | 4272.66 | 1.21 |
| 2024-08-20 | 16.51 | 16.52 | 0.02 | 0.12 | 21460.49 | 3541.09 | 1.01 |
| 2024-08-19 | 16.20 | 16.50 | 0.23 | 1.41 | 30662.77 | 5048.87 | 1.45 |
| 2024-08-16 | 16.63 | 16.27 | -0.31 | -1.87 | 26780.19 | 4394.09 | 1.27 |
| 2024-08-15 | 16.59 | 16.58 | -0.02 | -0.12 | 25781.37 | 4270.77 | 1.22 |
| 2024-08-14 | 16.80 | 16.60 | -0.34 | -2.01 | 18043.55 | 3013.84 | 0.85 |
| 2024-08-13 | 16.69 | 16.94 | 0.21 | 1.26 | 27106.29 | 4561.63 | 1.28 |
| 2024-08-12 | 16.64 | 16.73 | -0.07 | -0.42 | 22918.43 | 3816.54 | 1.08 |
| 2024-08-09 | 16.85 | 16.80 | 0.03 | 0.18 | 22487.61 | 3778.67 | 1.06 |
| 2024-08-08 | 17.20 | 16.77 | -0.48 | -2.78 | 37435.62 | 6307.80 | 1.77 |
| 2024-08-07 | 17.00 | 17.25 | 0.29 | 1.71 | 44668.52 | 7691.69 | 2.11 |
| 2024-08-06 | 16.82 | 16.96 | 0.37 | 2.23 | 45087.80 | 7628.14 | 2.13 |
| 2024-08-05 | 17.18 | 16.59 | -0.70 | -4.05 | 55186.27 | 9429.44 | 2.61 |
| 2024-08-02 | 17.55 | 17.29 | -0.40 | -2.26 | 45135.54 | 7926.84 | 2.13 |
| 2024-08-01 | 17.75 | 17.69 | -0.15 | -0.84 | 60688.18 | 10820.18 | 2.87 |
| 2024-07-31 | 17.35 | 17.84 | 0.34 | 1.94 | 73642.17 | 12964.63 | 3.48 |
| 2024-07-30 | 16.81 | 17.50 | 0.63 | 3.73 | 69638.76 | 12016.75 | 3.29 |
| 2024-07-29 | 16.90 | 16.87 | -0.06 | -0.35 | 39190.74 | 6645.12 | 1.85 |
| 2024-07-26 | 16.32 | 16.93 | 0.59 | 3.61 | 50880.99 | 8535.13 | 2.40 |
| 2024-07-25 | 16.38 | 16.34 | -0.36 | -2.16 | 43388.09 | 7052.53 | 2.05 |
| 2024-07-24 | 16.38 | 16.70 | 0.22 | 1.34 | 46805.47 | 7825.84 | 2.21 |
| 2024-07-23 | 16.72 | 16.48 | -0.16 | -0.96 | 45607.23 | 7656.10 | 2.16 |
| 2024-07-22 | 16.61 | 16.64 | 0.06 | 0.36 | 30039.85 | 5009.52 | 1.42 |
| 2024-07-19 | 16.66 | 16.58 | -0.08 | -0.48 | 34658.22 | 5763.07 | 1.64 |
| 2024-07-18 | 16.10 | 16.66 | 0.51 | 3.16 | 40896.99 | 6689.43 | 1.93 |
| 2024-07-17 | 16.52 | 16.15 | -0.35 | -2.12 | 33556.68 | 5475.64 | 1.59 |
| 2024-07-16 | 16.59 | 16.50 | -0.10 | -0.60 | 32760.08 | 5387.15 | 1.55 |
| 2024-07-15 | 16.95 | 16.60 | -0.33 | -1.95 | 31634.76 | 5298.99 | 1.49 |
| 2024-07-12 | 17.22 | 16.93 | -0.07 | -0.41 | 36071.33 | 6152.20 | 1.70 |
| 2024-07-11 | 16.89 | 17.00 | 0.43 | 2.60 | 36204.70 | 6154.98 | 1.82 |
| 2024-07-10 | 16.68 | 16.57 | -0.20 | -1.19 | 26918.68 | 4510.89 | 1.35 |
| 2024-07-09 | 16.41 | 16.77 | 0.30 | 1.82 | 35331.51 | 5848.30 | 1.77 |
| 2024-07-08 | 16.75 | 16.47 | -0.35 | -2.08 | 23770.07 | 3937.42 | 1.19 |
| 2024-07-05 | 16.50 | 16.82 | 0.23 | 1.39 | 20463.37 | 3409.01 | 1.03 |
| 2024-07-04 | 16.93 | 16.59 | -0.36 | -2.12 | 40197.23 | 6732.58 | 2.02 |
| 2024-07-03 | 17.40 | 16.95 | -0.51 | -2.92 | 37459.58 | 6416.81 | 1.88 |
| 2024-07-02 | 17.52 | 17.46 | -0.04 | -0.23 | 29472.73 | 5176.02 | 1.48 |
| 2024-07-01 | 17.67 | 17.50 | -0.16 | -0.91 | 31237.98 | 5457.24 | 1.57 |
| 2024-06-28 | 17.21 | 17.66 | 0.22 | 1.26 | 42925.60 | 7618.97 | 2.15 |
| 2024-06-27 | 17.45 | 17.44 | -0.13 | -0.74 | 37339.63 | 6571.92 | 1.87 |
| 2024-06-26 | 17.02 | 17.57 | 0.55 | 3.23 | 35774.66 | 6181.38 | 1.79 |
| 2024-06-25 | 17.21 | 17.02 | -0.32 | -1.85 | 41831.41 | 7201.75 | 2.10 |
| 2024-06-24 | 18.02 | 17.34 | -0.84 | -4.62 | 57231.49 | 10095.35 | 2.87 |
| 2024-06-21 | 18.10 | 18.18 | -0.02 | -0.11 | 35511.27 | 6458.92 | 1.78 |
| 2024-06-20 | 18.60 | 18.20 | -0.32 | -1.73 | 62479.90 | 11473.37 | 3.13 |
| 2024-06-19 | 19.16 | 18.52 | -0.70 | -3.64 | 94640.31 | 17713.22 | 4.75 |
| 2024-06-18 | 19.30 | 19.22 | -0.07 | -0.36 | 71304.52 | 13802.61 | 3.58 |
| 2024-06-17 | 19.06 | 19.29 | 0.13 | 0.68 | 60139.25 | 11578.31 | 3.03 |
| 2024-06-14 | 19.57 | 19.16 | -0.31 | -1.59 | 108127.80 | 20525.86 | 5.45 |
| 2024-06-13 | 19.70 | 19.47 | -0.04 | -0.21 | 82254.67 | 16047.03 | 4.15 |
| 2024-06-12 | 18.61 | 19.51 | 0.74 | 3.94 | 133225.89 | 25930.63 | 6.72 |
| 2024-06-11 | 18.22 | 18.77 | 0.29 | 1.57 | 50217.62 | 9324.04 | 2.53 |
| 2024-06-07 | 18.47 | 18.48 | 0.06 | 0.33 | 69183.35 | 12707.99 | 3.49 |
| 2024-06-06 | 19.42 | 18.42 | -1.34 | -6.78 | 140769.46 | 26581.69 | 7.10 |
| 2024-06-05 | 18.71 | 19.76 | 0.99 | 5.27 | 164787.16 | 32192.98 | 8.31 |
| 2024-06-04 | 19.01 | 18.77 | -0.42 | -2.19 | 78200.96 | 14552.91 | 3.94 |
| 2024-06-03 | 19.36 | 19.19 | -0.17 | -0.88 | 73365.31 | 14123.17 | 3.70 |
| 2024-05-31 | 18.71 | 19.36 | 0.66 | 3.53 | 98446.70 | 18967.64 | 4.96 |
| 2024-05-30 | 18.62 | 18.70 | -0.08 | -0.43 | 68671.85 | 12996.63 | 3.46 |
| 2024-05-29 | 18.80 | 18.78 | 0.12 | 0.64 | 49050.26 | 9275.99 | 2.47 |
| 2024-05-28 | 19.02 | 18.66 | -0.68 | -3.52 | 62988.97 | 11903.15 | 3.18 |
| 2024-05-27 | 19.03 | 19.34 | 0.14 | 0.73 | 84766.74 | 16004.39 | 4.27 |
| 2024-05-24 | 20.30 | 19.30 | -1.08 | -5.30 | 128348.63 | 25071.28 | 6.47 |
| 2024-05-23 | 19.82 | 20.38 | 0.60 | 3.03 | 168788.06 | 34184.36 | 8.51 |
| 2024-05-22 | 20.10 | 19.78 | -0.51 | -2.51 | 73993.50 | 14685.28 | 3.73 |
| 2024-05-21 | 20.00 | 20.29 | 0.10 | 0.50 | 101764.97 | 20383.39 | 5.13 |
| 2024-05-20 | 19.70 | 20.19 | 0.42 | 2.12 | 124259.85 | 24940.50 | 6.26 |
| 2024-05-17 | 18.56 | 19.77 | 1.19 | 6.41 | 108656.70 | 20807.01 | 5.48 |
| 2024-05-16 | 18.70 | 18.58 | -0.11 | -0.59 | 50193.06 | 9432.65 | 2.53 |
| 2024-05-15 | 18.78 | 18.69 | -0.11 | -0.59 | 52978.34 | 9962.03 | 2.67 |
| 2024-05-14 | 18.85 | 18.80 | 0.01 | 0.05 | 59119.34 | 11109.65 | 2.98 |
| 2024-05-13 | 19.20 | 18.79 | -0.63 | -3.24 | 80448.10 | 15174.87 | 4.06 |
日K线
周K线
月K线
