*ST金刚 sz.300093
21.10
+0.86%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.95 | 21.35 | 20.58 | 21.10 | +0.86% | 0.70 | 1.44% |
| 2026-05-21 | 21.48 | 21.98 | 20.88 | 20.92 | -1.23% | 0.66 | 1.34% |
| 2026-05-20 | 21.18 | 21.46 | 21.08 | 21.18 | -1.03% | 0.45 | 0.92% |
| 2026-05-19 | 20.85 | 21.40 | 20.76 | 21.40 | +2.49% | 0.73 | 1.50% |
| 2026-05-18 | 21.50 | 21.72 | 20.78 | 20.88 | -2.88% | 0.85 | 1.74% |
| 2026-05-15 | 21.92 | 22.10 | 21.13 | 21.50 | -2.76% | 0.99 | 1.99% |
| 2026-05-14 | 22.27 | 22.65 | 21.75 | 22.11 | +0.45% | 1.27 | 2.48% |
| 2026-05-13 | 22.03 | 22.40 | 21.71 | 22.01 | -0.09% | 0.87 | 1.71% |
| 2026-05-12 | 22.20 | 22.88 | 21.88 | 22.03 | -0.81% | 1.06 | 2.07% |
| 2026-05-11 | 22.59 | 23.20 | 22.14 | 22.21 | -1.99% | 1.28 | 2.45% |
| 2026-05-08 | 22.99 | 23.50 | 22.20 | 22.66 | -1.44% | 1.51 | 2.86% |
| 2026-05-07 | 22.10 | 23.10 | 22.00 | 22.99 | +3.56% | 1.05 | 2.00% |
| 2026-05-06 | 22.45 | 22.45 | 21.50 | 22.20 | +0.54% | 1.21 | 2.38% |
| 2026-04-30 | 21.60 | 22.57 | 21.41 | 22.08 | +2.79% | 0.91 | 1.77% |
| 2026-04-29 | 21.66 | 21.90 | 21.20 | 21.48 | +0.14% | 0.75 | 1.51% |
| 2026-04-28 | 21.96 | 22.30 | 20.88 | 21.45 | -3.16% | 1.18 | 2.39% |
| 2026-04-27 | 22.55 | 22.78 | 21.88 | 22.15 | -2.77% | 1.21 | 2.36% |
| 2026-04-24 | 22.72 | 23.37 | 22.56 | 22.78 | +0.44% | 1.13 | 2.13% |
| 2026-04-23 | 22.64 | 23.18 | 21.50 | 22.68 | -3.37% | 1.73 | 3.32% |
| 2026-04-22 | 23.18 | 23.80 | 22.41 | 23.47 | +0.82% | 1.87 | 3.50% |