| 股票名称 | 代码 300629 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 新劲刚 | 2024-05-17 五 | 18.56 | 18.58 | 19.77 | 19.86 | 18.46 | 6.40% | 5.48% | 108657 | 20807万 | 39.22 | 49.38 | 34.11 | 2 | 新劲刚 | 2024-05-16 四 | 18.70 | 18.69 | 18.58 | 19.06 | 18.53 | -0.59% | 2.53% | 50193 | 9433万 | 36.86 | 46.41 | 32.05 | 3 | 新劲刚 | 2024-05-15 三 | 18.78 | 18.80 | 18.69 | 19.04 | 18.59 | -0.59% | 2.67% | 52978 | 9962万 | 37.08 | 46.69 | 32.24 | 4 | 新劲刚 | 2024-05-14 二 | 18.85 | 18.79 | 18.80 | 19.05 | 18.50 | 0.05% | 2.98% | 59119 | 11110万 | 37.29 | 46.96 | 32.43 | 5 | 新劲刚 | 2024-05-13 一 | 19.20 | 19.42 | 18.79 | 19.32 | 18.64 | -3.24% | 4.06% | 80448 | 15175万 | 37.27 | 46.94 | 32.41 | 6 | 新劲刚 | 2024-05-10 五 | 20.04 | 20.00 | 19.42 | 20.37 | 19.37 | -2.90% | 5.47% | 108466 | 21498万 | 38.52 | 48.51 | 33.5 | 7 | 新劲刚 | 2024-05-09 四 | 19.74 | 19.80 | 20.00 | 20.17 | 19.74 | 1.01% | 4.69% | 93048 | 18582万 | 39.67 | 49.96 | 34.5 | 8 | 新劲刚 | 2024-05-08 三 | 20.30 | 20.43 | 19.80 | 20.30 | 19.70 | -3.08% | 4.95% | 98232 | 19557万 | 39.28 | 49.46 | 34.16 | 9 | 新劲刚 | 2024-05-07 二 | 19.68 | 19.66 | 20.43 | 20.60 | 19.60 | 3.92% | 8.31% | 164858 | 33334万 | 40.53 | 51.03 | 35.24 | 10 | 新劲刚 | 2024-05-06 一 | 20.04 | 19.80 | 19.66 | 20.25 | 19.56 | -0.71% | 6.11% | 121217 | 24068万 | 39 | 49.11 | 33.92 | 11 | 新劲刚 | 2024-04-30 二 | 20.50 | 20.68 | 19.80 | 20.65 | 19.74 | -4.26% | 8.16% | 161830 | 32419万 | 39.28 | 49.46 | 34.16 | 12 | 新劲刚 | 2024-04-29 一 | 20.65 | 20.87 | 20.68 | 20.85 | 20.18 | -0.91% | 7.78% | 154266 | 31624万 | 41.02 | 51.66 | 35.67 | 13 | 新劲刚 | 2024-04-26 五 | 19.82 | 20.11 | 20.87 | 21.63 | 19.80 | 3.78% | 11.79% | 233972 | 48844万 | 41.4 | 52.13 | 36 | 14 | 新劲刚 | 2024-04-25 四 | 20.03 | 20.00 | 20.11 | 20.18 | 19.38 | 0.55% | 7.72% | 153230 | 30340万 | 39.89 | 50.23 | 34.69 | 15 | 新劲刚 | 2024-04-24 三 | 19.50 | 19.59 | 20.00 | 20.35 | 19.24 | 2.09% | 9.19% | 182254 | 36273万 | 39.67 | 49.96 | 36.32 | 16 | 新劲刚 | 2024-04-23 二 | 19.01 | 19.09 | 19.59 | 20.25 | 18.60 | 2.62% | 8.93% | 177094 | 34331万 | 38.86 | 48.93 | 35.58 | 17 | 新劲刚 | 2024-04-22 一 | 19.90 | 18.16 | 19.09 | 20.32 | 18.77 | 5.12% | 9.21% | 182765 | 35511万 | 37.87 | 47.68 | 34.67 | 18 | 新劲刚 | 2024-04-19 五 | 17.31 | 17.45 | 18.16 | 18.20 | 17.15 | 4.07% | 3.90% | 77393 | 13878万 | 36.02 | 45.36 | 32.98 | 19 | 新劲刚 | 2024-04-18 四 | 17.31 | 17.39 | 17.45 | 17.83 | 17.18 | 0.35% | 2.72% | 53912 | 9444万 | 34.62 | 43.59 | 31.69 | 20 | 新劲刚 | 2024-04-17 三 | 16.53 | 16.23 | 17.39 | 17.44 | 16.49 | 7.15% | 2.96% | 58720 | 10076万 | 34.5 | 43.44 | 31.58 | 21 | 新劲刚 | 2024-04-16 二 | 17.10 | 17.20 | 16.23 | 17.15 | 15.97 | -5.64% | 3.46% | 68696 | 11274万 | 32.2 | 40.54 | 29.48 | 22 | 新劲刚 | 2024-04-15 一 | 17.53 | 17.55 | 17.20 | 17.95 | 16.94 | -1.99% | 3.14% | 62277 | 10897万 | 34.12 | 42.96 | 31.24 | 23 | 新劲刚 | 2024-04-12 五 | 17.95 | 18.07 | 17.55 | 18.20 | 17.40 | -2.88% | 3.35% | 66405 | 11764万 | 34.81 | 43.84 | 31.87 | 24 | 新劲刚 | 2024-04-11 四 | 17.98 | 18.20 | 18.07 | 18.45 | 17.81 | -0.71% | 3.45% | 68518 | 12431万 | 35.85 | 45.14 | 32.82 | 25 | 新劲刚 | 2024-04-10 三 | 18.81 | 18.81 | 18.20 | 18.82 | 17.89 | -3.24% | 3.96% | 78613 | 14344万 | 36.1 | 45.46 | 33.05 | 26 | 新劲刚 | 2024-04-09 二 | 18.79 | 18.65 | 18.81 | 19.06 | 18.43 | 0.86% | 3.16% | 62779 | 11778万 | 37.31 | 46.99 | 34.16 | 27 | 新劲刚 | 2024-04-08 一 | 19.34 | 19.52 | 18.65 | 19.60 | 18.62 | -4.46% | 4.43% | 87901 | 16686万 | 37 | 46.59 | 33.87 | 28 | 新劲刚 | 2024-04-03 三 | 20.15 | 20.47 | 19.52 | 20.16 | 19.52 | -4.64% | 5.14% | 101984 | 20199万 | 38.72 | 48.76 | 35.45 | 29 | 新劲刚 | 2024-04-02 二 | 20.05 | 20.28 | 20.47 | 20.98 | 19.76 | 0.94% | 8.27% | 164093 | 33431万 | 40.61 | 51.13 | 37.18 | 30 | 新劲刚 | 2024-04-01 一 | 20.86 | 20.50 | 20.28 | 20.99 | 19.72 | -1.07% | 9.84% | 195287 | 39408万 | 40.23 | 50.66 | 36.83 | 31 | 新劲刚 | 2024-03-29 五 | 18.94 | 19.03 | 20.50 | 20.80 | 18.82 | 7.72% | 12.34% | 244833 | 48724万 | 40.67 | 51.21 | 37.23 | 32 | 新劲刚 | 2024-03-28 四 | 17.62 | 17.58 | 19.03 | 19.26 | 17.62 | 8.25% | 5.38% | 106632 | 19941万 | 37.75 | 47.53 | 34.56 | 33 | 新劲刚 | 2024-03-27 三 | 18.57 | 18.55 | 17.58 | 18.68 | 17.58 | -5.23% | 2.65% | 52531 | 9450万 | 34.87 | 43.91 | 31.93 | 34 | 新劲刚 | 2024-03-26 二 | 18.60 | 18.78 | 18.55 | 18.88 | 18.01 | -1.22% | 3.68% | 73096 | 13459万 | 36.8 | 46.34 | 33.69 | 35 | 新劲刚 | 2024-03-25 一 | 19.60 | 19.83 | 18.78 | 19.71 | 18.69 | -5.30% | 4.14% | 82061 | 15804万 | 37.25 | 46.91 | 34.11 | 36 | 新劲刚 | 2024-03-22 五 | 20.18 | 20.41 | 19.83 | 20.32 | 19.60 | -2.84% | 6.29% | 124846 | 24874万 | 39.34 | 49.53 | 36.01 | 37 | 新劲刚 | 2024-03-21 四 | 19.24 | 19.09 | 20.41 | 20.43 | 19.10 | 6.91% | 8.80% | 174652 | 34575万 | 40.49 | 50.98 | 37.07 | 38 | 新劲刚 | 2024-03-20 三 | 18.99 | 19.00 | 19.09 | 19.27 | 18.90 | 0.47% | 2.57% | 50998 | 9719万 | 37.87 | 47.68 | 34.67 | 39 | 新劲刚 | 2024-03-19 二 | 18.98 | 19.11 | 19.00 | 19.19 | 18.85 | -0.58% | 2.81% | 55703 | 10598万 | 37.69 | 47.46 | 34.51 | 40 | 新劲刚 | 2024-03-18 一 | 19.15 | 19.00 | 19.11 | 19.36 | 18.94 | 0.58% | 3.74% | 74187 | 14191万 | 37.91 | 47.73 | 34.71 | 41 | 新劲刚 | 2024-03-15 五 | 18.75 | 18.75 | 19.00 | 19.04 | 18.52 | 1.33% | 2.53% | 50135 | 9417万 | 37.69 | 47.46 | 34.51 | 42 | 新劲刚 | 2024-03-14 四 | 18.90 | 19.07 | 18.75 | 19.18 | 18.41 | -1.68% | 3.03% | 60014 | 11255万 | 37.19 | 46.84 | 34.05 | 43 | 新劲刚 | 2024-03-08 五 | 17.58 | 17.62 | 18.16 | 18.25 | 17.55 | 3.06% | 3.23% | 64169 | 11578万 | 36.02 | 45.36 | 32.98 | 44 | 新劲刚 | 2024-03-07 四 | 18.04 | 18.15 | 17.62 | 18.24 | 17.42 | -2.92% | 3.65% | 72423 | 12897万 | 34.95 | 44.01 | 32 | 45 | 新劲刚 | 2024-03-06 三 | 17.50 | 17.85 | 18.15 | 18.52 | 17.45 | 1.68% | 4.65% | 92145 | 16711万 | 36 | 45.34 | 32.96 | 46 | 新劲刚 | 2024-03-05 二 | 17.31 | 17.53 | 17.85 | 18.15 | 17.30 | 1.83% | 4.62% | 91689 | 16437万 | 35.41 | 44.59 | 32.42 | 47 | 新劲刚 | 2024-03-04 一 | 17.83 | 17.70 | 17.53 | 17.84 | 17.31 | -0.96% | 2.42% | 48052 | 8434万 | 34.77 | 43.79 | 31.84 | 48 | 新劲刚 | 2024-03-01 五 | 17.37 | 17.44 | 17.70 | 17.74 | 17.37 | 1.49% | 2.74% | 54339 | 9565万 | 35.11 | 44.21 | 32.15 | 49 | 新劲刚 | 2024-02-29 四 | 16.66 | 16.90 | 17.44 | 17.57 | 16.65 | 3.20% | 3.60% | 71372 | 12340万 | 34.6 | 43.56 | 31.67 | 50 | 新劲刚 | 2024-02-28 三 | 18.49 | 18.35 | 16.90 | 18.59 | 16.85 | -7.90% | 5.41% | 107370 | 18991万 | 33.53 | 42.21 | 30.69 | 51 | 新劲刚 | 2024-02-27 二 | 17.28 | 17.37 | 18.35 | 18.53 | 17.22 | 5.64% | 4.07% | 80694 | 14430万 | 36.4 | 45.84 | 33.33 | 52 | 新劲刚 | 2024-02-26 一 | 17.32 | 17.36 | 17.37 | 17.70 | 17.18 | 0.06% | 3.19% | 63252 | 11039万 | 34.46 | 43.39 | 31.55 | 53 | 新劲刚 | 2024-02-23 五 | 16.67 | 16.66 | 17.36 | 17.57 | 16.67 | 4.20% | 3.90% | 77368 | 13259万 | 34.44 | 43.36 | 31.53 | 54 | 新劲刚 | 2024-02-22 四 | 16.33 | 16.48 | 16.66 | 16.69 | 16.24 | 1.09% | 3.01% | 59795 | 9897万 | 33.05 | 41.61 | 30.26 | 55 | 新劲刚 | 2024-02-21 三 | 16.02 | 16.22 | 16.48 | 16.99 | 15.91 | 1.60% | 3.84% | 76173 | 12605万 | 32.69 | 41.17 | 29.93 | 56 | 新劲刚 | 2024-02-20 二 | 16.10 | 16.07 | 16.22 | 16.32 | 15.70 | 0.93% | 2.64% | 52284 | 8396万 | 32.18 | 40.52 | 29.46 | 57 | 新劲刚 | 2024-02-19 一 | 15.90 | 15.72 | 16.07 | 16.14 | 15.67 | 2.23% | 4.17% | 82691 | 13180万 | 31.88 | 40.14 | 29.19 | 58 | 新劲刚 | 2024-02-08 四 | 14.61 | 14.32 | 15.72 | 16.00 | 14.32 | 9.78% | 5.56% | 110320 | 16777万 | 31.18 | 39.27 | 28.55 | 59 | 新劲刚 | 2024-02-07 三 | 14.67 | 14.43 | 14.32 | 15.18 | 13.88 | -0.76% | 4.77% | 94542 | 13756万 | 28.41 | 35.77 | 26.01 | 60 | 新劲刚 | 2024-02-06 二 | 13.15 | 13.27 | 14.43 | 14.82 | 12.85 | 8.74% | 5.03% | 99033 | 13680万 | 28.4 | 36.04 | 26.21 | 61 | 新劲刚 | 2024-02-05 一 | 15.20 | 15.30 | 13.27 | 15.20 | 13.24 | -13.27% | 6.24% | 122808 | 17064万 | 26.11 | 33.15 | 24.1 | 62 | 新劲刚 | 2024-02-02 五 | 16.10 | 15.90 | 15.30 | 16.34 | 14.63 | -3.77% | 3.40% | 66877 | 10347万 | 30.11 | 38.22 | 27.79 | 63 | 新劲刚 | 2024-02-01 四 | 15.74 | 15.80 | 15.90 | 16.30 | 15.54 | 0.63% | 2.65% | 52167 | 8314万 | 31.29 | 39.72 | 28.88 | 64 | 新劲刚 | 2024-01-31 三 | 16.85 | 16.92 | 15.80 | 17.06 | 15.67 | -6.62% | 4.12% | 81084 | 13165万 | 31.09 | 39.47 | 28.7 | 65 | 新劲刚 | 2024-01-30 二 | 16.99 | 16.99 | 16.92 | 17.62 | 16.81 | -0.41% | 2.70% | 53122 | 9117万 | 33.3 | 42.26 | 30.73 | 66 | 新劲刚 | 2024-01-29 一 | 17.68 | 17.72 | 16.99 | 17.90 | 16.99 | -4.12% | 2.52% | 49674 | 8595万 | 33.43 | 42.44 | 30.86 | 67 | 新劲刚 | 2024-01-26 五 | 17.98 | 18.04 | 17.72 | 18.16 | 17.67 | -1.77% | 2.37% | 46710 | 8336万 | 34.87 | 44.26 | 32.18 | 68 | 新劲刚 | 2024-01-25 四 | 17.73 | 17.61 | 18.04 | 18.28 | 17.46 | 2.44% | 2.92% | 57388 | 10298万 | 35.5 | 45.06 | 32.76 | 69 | 新劲刚 | 2024-01-24 三 | 17.30 | 17.20 | 17.61 | 17.70 | 16.70 | 2.38% | 3.55% | 69954 | 12098万 | 34.65 | 43.99 | 31.98 | 70 | 新劲刚 | 2024-01-23 二 | 17.07 | 17.13 | 17.20 | 17.34 | 16.92 | 0.41% | 2.16% | 42594 | 7298万 | 33.85 | 42.96 | 31.24 | 71 | 新劲刚 | 2024-01-22 一 | 18.30 | 18.17 | 17.13 | 18.32 | 16.90 | -5.72% | 3.39% | 66717 | 11750万 | 33.71 | 42.79 | 31.11 | 72 | 新劲刚 | 2024-01-19 五 | 18.50 | 18.60 | 18.17 | 18.74 | 18.00 | -2.31% | 2.19% | 43176 | 7917万 | 35.76 | 45.39 | 33 | 73 | 新劲刚 | 2024-01-18 四 | 18.60 | 18.70 | 18.60 | 18.84 | 17.99 | -0.53% | 3.11% | 61136 | 11224万 | 36.6 | 46.46 | 33.78 | 74 | 新劲刚 | 2024-01-17 三 | 19.23 | 19.13 | 18.70 | 19.31 | 18.69 | -2.25% | 2.43% | 47841 | 9102万 | 36.8 | 46.71 | 33.96 | 75 | 新劲刚 | 2024-01-16 二 | 19.59 | 19.50 | 19.13 | 19.61 | 18.85 | -1.90% | 3.82% | 75124 | 14358万 | 37.65 | 47.78 | 34.74 | 76 | 新劲刚 | 2024-01-15 一 | 20.00 | 20.10 | 19.50 | 20.00 | 19.39 | -2.99% | 2.64% | 52010 | 10217万 | 38.37 | 48.71 | 35.42 | 77 | 新劲刚 | 2024-01-12 五 | 20.68 | 20.82 | 20.10 | 20.94 | 20.00 | -3.46% | 3.78% | 74418 | 15074万 | 39.55 | 50.21 | 36.5 | 78 | 新劲刚 | 2024-01-11 四 | 20.35 | 20.41 | 20.82 | 20.89 | 20.25 | 2.01% | 2.61% | 51346 | 10615万 | 40.97 | 52.01 | 37.81 | 79 | 新劲刚 | 2024-01-10 三 | 20.42 | 20.21 | 20.41 | 20.90 | 19.85 | 0.99% | 3.56% | 70003 | 14336万 | 40.16 | 50.98 | 37.07 | 80 | 新劲刚 | 2024-01-09 二 | 19.97 | 19.79 | 20.21 | 20.43 | 19.90 | 2.12% | 2.34% | 45952 | 9278万 | 39.77 | 48 | 34.9 | 81 | 新劲刚 | 2024-01-08 一 | 20.78 | 20.90 | 19.79 | 20.79 | 19.79 | -5.31% | 3.48% | 68472 | 13778万 | 38.94 | 47 | 34.17 | 82 | 新劲刚 | 2024-01-05 五 | 21.75 | 21.81 | 20.90 | 21.82 | 20.50 | -4.17% | 4.84% | 95200 | 20046万 | 41.13 | 49.64 | 36.09 | 83 | 新劲刚 | 2024-01-04 四 | 21.35 | 21.49 | 21.81 | 21.90 | 21.16 | 1.49% | 3.43% | 67564 | 14641万 | 42.92 | 51.8 | 37.66 | 84 | 新劲刚 | 2024-01-03 三 | 21.86 | 21.88 | 21.49 | 22.03 | 21.19 | -1.78% | 4.16% | 81788 | 17588万 | 42.29 | 51.04 | 37.11 | 85 | 新劲刚 | 2024-01-02 二 | 21.65 | 21.63 | 21.88 | 22.27 | 21.53 | 1.16% | 5.16% | 101455 | 22253万 | 43.06 | 51.96 | 37.78 | 86 | 新劲刚 | 2023-12-29 五 | 20.89 | 20.87 | 21.63 | 21.63 | 20.52 | 3.64% | 4.64% | 91288 | 19461万 | 42.56 | 51.37 | 37.35 | 87 | 新劲刚 | 2023-12-28 四 | 20.70 | 20.70 | 20.87 | 21.07 | 20.35 | 0.82% | 2.99% | 58862 | 12221万 | 41.07 | 49.56 | 36.04 | 88 | 新劲刚 | 2023-12-27 三 | 20.47 | 20.51 | 20.70 | 20.80 | 20.40 | 0.93% | 2.49% | 49047 | 10114万 | 40.73 | 49.16 | 35.74 | 89 | 新劲刚 | 2023-12-26 二 | 21.13 | 20.98 | 20.51 | 21.13 | 20.27 | -2.24% | 3.09% | 60890 | 12486万 | 40.36 | 48.71 | 35.42 | 90 | 新劲刚 | 2023-12-25 一 | 21.27 | 21.03 | 20.98 | 21.59 | 20.78 | -0.24% | 5.07% | 99844 | 21161万 | 41.29 | 49.83 | 36.23 | 91 | 新劲刚 | 2023-12-22 五 | 20.89 | 20.68 | 21.03 | 21.44 | 20.69 | 1.69% | 6.02% | 118483 | 24979万 | 41.38 | 49.94 | 36.31 | 92 | 新劲刚 | 2023-12-21 四 | 20.11 | 20.22 | 20.68 | 20.83 | 19.98 | 2.27% | 3.28% | 64480 | 13195万 | 40.7 | 49.11 | 35.71 | 93 | 新劲刚 | 2023-12-20 三 | 20.40 | 20.40 | 20.22 | 21.04 | 20.20 | -0.88% | 3.80% | 74797 | 15417万 | 39.79 | 48.02 | 34.91 | 94 | 新劲刚 | 2023-12-19 二 | 20.30 | 20.40 | 20.40 | 20.62 | 20.10 | 0.00% | 2.10% | 41255 | 8394万 | 40.14 | 48.45 | 35.23 | 95 | 新劲刚 | 2023-12-18 一 | 20.50 | 20.54 | 20.40 | 20.74 | 20.28 | -0.68% | 2.58% | 50764 | 10392万 | 40.14 | 48.45 | 35.23 | 96 | 新劲刚 | 2023-12-15 五 | 20.67 | 20.61 | 20.54 | 21.00 | 20.50 | -0.34% | 2.90% | 57084 | 11813万 | 40.42 | 48.78 | 35.47 | 97 | 新劲刚 | 2023-12-14 四 | 21.00 | 21.05 | 20.61 | 21.34 | 20.50 | -2.09% | 2.87% | 56488 | 11748万 | 40.56 | 48.95 | 35.59 | 98 | 新劲刚 | 2023-12-13 三 | 21.46 | 21.36 | 21.05 | 21.64 | 21.00 | -1.45% | 3.23% | 63484 | 13495万 | 41.42 | 49.99 | 36.35 | 99 | 新劲刚 | 2023-12-12 二 | 21.63 | 21.67 | 21.36 | 21.93 | 21.29 | -1.43% | 2.62% | 51470 | 11066万 | 42.03 | 50.73 | 36.88 | 100 | 新劲刚 | 2023-12-11 一 | 21.19 | 21.24 | 21.67 | 21.84 | 20.90 | 2.02% | 4.18% | 82214 | 17544万 | 42.64 | 51.46 | 37.42 | 101 | 新劲刚 | 2023-12-08 五 | 21.57 | 21.73 | 21.24 | 21.85 | 21.23 | -2.25% | 3.71% | 73086 | 15667万 | 41.8 | 50.44 | 36.68 | 102 | 新劲刚 | 2023-12-07 四 | 22.18 | 22.17 | 21.73 | 22.20 | 21.52 | -1.98% | 4.70% | 92438 | 20157万 | 42.76 | 51.61 | 37.52 | 103 | 新劲刚 | 2023-12-06 三 | 22.38 | 22.46 | 22.17 | 22.79 | 22.09 | -1.29% | 4.74% | 93356 | 20917万 | 43.63 | 52.65 | 38.28 | 104 | 新劲刚 | 2023-12-05 二 | 22.74 | 22.75 | 22.46 | 22.99 | 22.43 | -1.27% | 3.61% | 71038 | 16065万 | 44.2 | 53.34 | 38.78 | 105 | 新劲刚 | 2023-12-04 一 | 22.97 | 23.00 | 22.75 | 23.08 | 22.56 | -1.09% | 4.21% | 82902 | 18922万 | 44.77 | 54.03 | 39.28 | 106 | 新劲刚 | 2023-12-01 五 | 23.01 | 23.14 | 23.00 | 23.35 | 22.80 | -0.61% | 4.93% | 96931 | 22346万 | 45.26 | 54.62 | 39.71 | 107 | 新劲刚 | 2023-11-30 四 | 23.71 | 23.70 | 23.14 | 23.73 | 22.78 | -2.36% | 5.90% | 116072 | 26853万 | 45.54 | 54.95 | 39.96 | 108 | 新劲刚 | 2023-11-29 三 | 23.30 | 23.32 | 23.70 | 24.32 | 22.91 | 1.63% | 8.90% | 175052 | 41572万 | 46.64 | 56.28 | 40.92 | 109 | 新劲刚 | 2023-11-28 二 | 23.83 | 23.64 | 23.32 | 24.19 | 23.08 | -1.35% | 10.18% | 200356 | 47250万 | 45.89 | 55.38 | 40.27 | 110 | 新劲刚 | 2023-11-27 一 | 24.65 | 24.70 | 23.64 | 24.74 | 23.44 | -4.29% | 12.79% | 251726 | 60019万 | 46.52 | 56.14 | 40.82 | 111 | 新劲刚 | 2023-11-24 五 | 25.00 | 23.20 | 24.70 | 26.50 | 23.92 | 6.47% | 22.30% | 438915 | 109266万 | 48.61 | 58.66 | 42.65 | 112 | 新劲刚 | 2023-11-23 四 | 22.80 | 22.58 | 23.20 | 23.42 | 22.77 | 2.75% | 8.47% | 166694 | 38424万 | 45.65 | 55.1 | 40.06 | 113 | 新劲刚 | 2023-11-22 三 | 22.38 | 22.53 | 22.58 | 23.16 | 22.16 | 0.22% | 7.32% | 143967 | 32629万 | 44.43 | 53.62 | 38.99 | 114 | 新劲刚 | 2023-11-21 二 | 22.11 | 22.28 | 22.53 | 23.00 | 22.11 | 1.12% | 8.31% | 163599 | 36990万 | 44.34 | 53.51 | 38.9 | 115 | 新劲刚 | 2023-11-20 一 | 22.38 | 22.25 | 22.28 | 23.01 | 21.34 | 0.13% | 11.29% | 222261 | 49381万 | 43.84 | 52.91 | 38.47 | 116 | 新劲刚 | 2023-11-17 五 | 21.94 | 22.15 | 22.25 | 22.45 | 21.55 | 0.45% | 10.80% | 212569 | 46729万 | 43.78 | 52.84 | 38.42 | 117 | 新劲刚 | 2023-11-16 四 | 23.01 | 22.78 | 22.15 | 23.52 | 22.04 | -2.77% | 12.45% | 244952 | 55985万 | 43.59 | 52.6 | 38.25 | 118 | 新劲刚 | 2023-11-15 三 | 23.02 | 22.80 | 22.78 | 23.81 | 22.51 | -0.09% | 12.41% | 244206 | 56334万 | 44.83 | 54.1 | 39.33 | 119 | 新劲刚 | 2023-11-14 二 | 23.62 | 22.79 | 22.80 | 24.33 | 22.36 | 0.04% | 12.91% | 254149 | 59012万 | 44.87 | 54.15 | 39.37 | 120 | 新劲刚 | 2023-11-13 一 | 21.64 | 21.80 | 22.79 | 23.28 | 21.59 | 4.54% | 11.42% | 224653 | 50611万 | 44.85 | 54.12 | 39.35 | 121 | 新劲刚 | 2023-11-10 五 | 21.18 | 21.09 | 21.80 | 22.22 | 20.94 | 3.37% | 11.84% | 233071 | 50491万 | 42.9 | 51.77 | 37.64 | 122 | 新劲刚 | 2023-11-09 四 | 21.09 | 21.95 | 21.09 | 21.44 | 20.29 | -3.92% | 15.48% | 304693 | 63741万 | 41.5 | 50.09 | 36.42 | 123 | 新劲刚 | 2023-11-08 三 | 22.53 | 22.24 | 21.95 | 23.57 | 20.70 | -1.30% | 22.97% | 452052 | 100840万 | 43.19 | 52.13 | 37.9 | 124 | 新劲刚 | 2023-11-07 二 | 20.47 | 20.31 | 22.24 | 23.68 | 20.10 | 9.50% | 16.15% | 317725 | 68554万 | 43.77 | 52.82 | 38.4 | 125 | 新劲刚 | 2023-11-06 一 | 19.70 | 19.67 | 20.31 | 20.67 | 19.20 | 3.25% | 11.05% | 217532 | 43523万 | 39.97 | 48.23 | 35.07 | 126 | 新劲刚 | 2023-11-03 五 | 19.33 | 19.62 | 19.67 | 20.50 | 19.30 | 0.25% | 10.95% | 215529 | 43078万 | 38.71 | 46.71 | 33.96 | 127 | 新劲刚 | 2023-11-02 四 | 18.25 | 18.13 | 19.62 | 20.00 | 18.15 | 8.22% | 11.68% | 229852 | 44390万 | 38.61 | 46.6 | 33.88 | 128 | 新劲刚 | 2023-11-01 三 | 18.02 | 18.10 | 18.13 | 18.38 | 18.02 | 0.17% | 2.81% | 55251 | 10036万 | 35.68 | 43.06 | 31.31 | 129 | 新劲刚 | 2023-10-31 二 | 18.10 | 18.29 | 18.10 | 18.43 | 18.00 | -1.04% | 3.89% | 76471 | 13920万 | 35.62 | 42.99 | 31.25 | 130 | 新劲刚 | 2023-10-30 一 | 18.00 | 18.98 | 18.29 | 18.52 | 18.00 | -3.64% | 5.20% | 102422 | 18718万 | 35.99 | 43.44 | 31.58 | 131 | 新劲刚 | 2023-10-27 五 | 17.16 | 17.36 | 18.98 | 19.50 | 17.10 | 9.33% | 7.19% | 141489 | 26131万 | 37.35 | 45.08 | 31.51 | 132 | 新劲刚 | 2023-10-26 四 | 16.68 | 16.87 | 17.36 | 17.42 | 16.44 | 2.90% | 1.81% | 35548 | 6017万 | 34.16 | 41.23 | 28.82 | 133 | 新劲刚 | 2023-10-25 三 | 16.57 | 16.56 | 16.87 | 17.04 | 16.57 | 1.87% | 1.07% | 21061 | 3547万 | 33.2 | 40.06 | 28.01 | 134 | 新劲刚 | 2023-10-24 二 | 16.70 | 16.41 | 16.56 | 16.77 | 16.40 | 0.91% | 1.29% | 25443 | 4214万 | 32.59 | 39.33 | 27.49 | 135 | 新劲刚 | 2023-10-23 一 | 16.84 | 16.86 | 16.41 | 17.00 | 16.29 | -2.67% | 1.75% | 34414 | 5709万 | 32.29 | 38.97 | 27.24 | 136 | 新劲刚 | 2023-10-20 五 | 17.27 | 17.28 | 16.86 | 17.38 | 16.85 | -2.43% | 1.59% | 31299 | 5332万 | 33.18 | 40.04 | 27.99 | 137 | 新劲刚 | 2023-10-19 四 | 17.28 | 17.30 | 17.28 | 17.60 | 17.20 | -0.12% | 1.05% | 20740 | 3615万 | 34 | 41.04 | 28.69 | 138 | 新劲刚 | 2023-10-18 三 | 17.80 | 17.76 | 17.30 | 17.80 | 17.30 | -2.59% | 1.09% | 21378 | 3727万 | 34.04 | 41.09 | 28.72 | 139 | 新劲刚 | 2023-10-17 二 | 17.70 | 17.72 | 17.76 | 17.92 | 17.47 | 0.23% | 1.21% | 23814 | 4199万 | 34.95 | 42.18 | 29.49 | 140 | 新劲刚 | 2023-10-16 一 | 17.91 | 17.98 | 17.72 | 18.03 | 17.66 | -1.45% | 1.33% | 26256 | 4674万 | 34.87 | 42.08 | 29.42 | 141 | 新劲刚 | 2023-10-13 五 | 18.00 | 18.08 | 17.98 | 18.20 | 17.80 | -0.55% | 1.10% | 21680 | 3915万 | 35.38 | 42.7 | 29.85 | 142 | 新劲刚 | 2023-10-12 四 | 18.15 | 18.10 | 18.08 | 18.23 | 17.98 | -0.11% | 1.13% | 22181 | 4007万 | 35.58 | 42.94 | 30.02 | 143 | 新劲刚 | 2023-10-11 三 | 18.00 | 18.10 | 18.10 | 18.18 | 17.94 | 0.00% | 1.25% | 24644 | 4454万 | 35.62 | 42.99 | 30.05 | 144 | 新劲刚 | 2023-10-10 二 | 18.16 | 17.99 | 18.10 | 18.25 | 17.98 | 0.61% | 1.16% | 22854 | 4136万 | 35.62 | 42.99 | 30.05 | 145 | 新劲刚 | 2023-10-09 一 | 18.11 | 18.07 | 17.99 | 18.25 | 17.88 | -0.44% | 1.46% | 28662 | 5173万 | 35.4 | 42.72 | 29.87 | 146 | 新劲刚 | 2023-09-28 四 | 17.74 | 17.73 | 18.07 | 18.21 | 17.74 | 1.92% | 1.94% | 38202 | 6896万 | 35.56 | 42.91 | 30 | 147 | 新劲刚 | 2023-09-27 三 | 17.65 | 17.69 | 17.73 | 17.96 | 17.60 | 0.23% | 1.13% | 22171 | 3942万 | 34.89 | 42.11 | 29.44 | 148 | 新劲刚 | 2023-09-26 二 | 17.50 | 17.58 | 17.69 | 17.84 | 17.44 | 0.63% | 0.96% | 18828 | 3322万 | 34.81 | 42.01 | 29.37 | 149 | 新劲刚 | 2023-09-25 一 | 17.70 | 17.70 | 17.58 | 17.87 | 17.52 | -0.68% | 1.29% | 25383 | 4487万 | 34.6 | 41.75 | 29.19 | 150 | 新劲刚 | 2023-09-22 五 | 17.17 | 17.36 | 17.70 | 17.75 | 17.17 | 1.96% | 1.22% | 24097 | 4228万 | 34.83 | 42.04 | 29.39 | 151 | 新劲刚 | 2023-09-21 四 | 17.36 | 17.32 | 17.36 | 17.53 | 17.25 | 0.23% | 1.24% | 24386 | 4239万 | 34.16 | 41.23 | 28.82 | 152 | 新劲刚 | 2023-09-20 三 | 17.67 | 17.57 | 17.32 | 17.78 | 17.29 | -1.42% | 1.39% | 27373 | 4785万 | 34.08 | 41.13 | 28.76 | 153 | 新劲刚 | 2023-09-19 二 | 17.81 | 17.84 | 17.57 | 17.82 | 17.35 | -1.51% | 1.58% | 30995 | 5452万 | 34.58 | 41.73 | 29.17 | 154 | 新劲刚 | 2023-09-18 一 | 18.03 | 18.09 | 17.84 | 18.19 | 17.82 | -1.38% | 1.54% | 30221 | 5428万 | 35.11 | 42.37 | 29.62 | 155 | 新劲刚 | 2023-09-15 五 | 18.18 | 18.18 | 18.09 | 18.49 | 18.07 | -0.50% | 1.24% | 24344 | 4418万 | 35.6 | 42.96 | 30.03 | 156 | 新劲刚 | 2023-09-14 四 | 18.21 | 18.30 | 18.18 | 18.42 | 18.15 | -0.66% | 1.45% | 28527 | 5210万 | 35.78 | 43.18 | 30.18 | 157 | 新劲刚 | 2023-09-13 三 | 18.52 | 18.53 | 18.30 | 18.59 | 18.11 | -1.24% | 1.82% | 35836 | 6553万 | 36.01 | 43.46 | 30.38 | 158 | 新劲刚 | 2023-09-12 二 | 18.83 | 18.91 | 18.53 | 18.91 | 18.50 | -2.01% | 1.89% | 37115 | 6916万 | 36.46 | 44.01 | 30.76 | 159 | 新劲刚 | 2023-09-11 一 | 18.99 | 19.01 | 18.91 | 19.10 | 18.77 | -0.53% | 1.63% | 32060 | 6054万 | 37.21 | 44.91 | 31.4 | 160 | 新劲刚 | 2023-09-08 五 | 18.55 | 18.55 | 19.01 | 19.16 | 18.46 | 2.48% | 2.61% | 51455 | 9751万 | 37.41 | 45.15 | 31.56 | 161 | 新劲刚 | 2023-09-07 四 | 18.90 | 18.97 | 18.55 | 19.06 | 18.51 | -2.21% | 2.02% | 39848 | 7478万 | 36.5 | 44.05 | 30.8 | 162 | 新劲刚 | 2023-09-06 三 | 18.51 | 18.56 | 18.97 | 19.06 | 18.39 | 2.21% | 2.68% | 52642 | 9911万 | 37.33 | 45.05 | 31.49 | 163 | 新劲刚 | 2023-09-05 二 | 18.35 | 18.35 | 18.56 | 18.64 | 18.22 | 1.14% | 2.19% | 43097 | 7975万 | 36.52 | 44.08 | 30.81 | 164 | 新劲刚 | 2023-09-04 一 | 18.08 | 18.08 | 18.35 | 18.39 | 18.01 | 1.49% | 1.80% | 35371 | 6441万 | 36.11 | 43.58 | 30.47 | 165 | 新劲刚 | 2023-09-01 五 | 18.29 | 18.21 | 18.08 | 18.37 | 17.95 | -0.71% | 1.38% | 27241 | 4921万 | 35.58 | 42.94 | 30.02 | 166 | 新劲刚 | 2023-08-31 四 | 18.35 | 18.35 | 18.21 | 18.48 | 18.09 | -0.76% | 1.61% | 31689 | 5784万 | 35.83 | 43.25 | 30.23 | 167 | 新劲刚 | 2023-08-30 三 | 18.07 | 18.05 | 18.35 | 18.62 | 18.07 | 1.66% | 2.75% | 54146 | 9961万 | 36.11 | 43.58 | 30.47 | 168 | 新劲刚 | 2023-08-29 二 | 16.99 | 17.22 | 18.05 | 18.16 | 16.93 | 4.82% | 2.96% | 58334 | 10406万 | 35.52 | 42.87 | 29.97 | 169 | 新劲刚 | 2023-08-28 一 | 18.35 | 17.02 | 17.22 | 18.49 | 17.10 | 1.18% | 2.45% | 48138 | 8476万 | 33.89 | 40.9 | 28.59 | 170 | 新劲刚 | 2023-08-25 五 | 16.85 | 16.91 | 17.02 | 17.08 | 16.66 | 0.65% | 1.77% | 34885 | 5899万 | 33.49 | 40.42 | 30.4 | 171 | 新劲刚 | 2023-08-23 三 | 18.05 | 18.16 | 17.87 | 18.15 | 17.75 | -1.60% | 1.20% | 23592 | 4231万 | 35.17 | 42.44 | 31.92 | 172 | 新劲刚 | 2023-08-22 二 | 17.98 | 17.83 | 18.16 | 18.20 | 17.85 | 1.85% | 1.90% | 37327 | 6739万 | 35.74 | 43.13 | 32.44 |
|
行情刷新 | 流通股东
|