*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.32 | 12.55 | 12.06 | 12.06 | -1.93% | 0.70 | 2.32% |
| 2025-08-18 | 11.91 | 12.58 | 11.80 | 12.30 | +3.33% | 0.72 | 2.38% |
| 2025-08-15 | 11.81 | 12.21 | 11.80 | 11.91 | +1.27% | 0.59 | 2.03% |
| 2025-08-14 | 12.45 | 12.54 | 11.67 | 11.76 | -5.65% | 1.26 | 4.25% |
| 2025-08-13 | 13.12 | 13.17 | 12.45 | 12.46 | -4.65% | 1.23 | 3.94% |
| 2025-08-12 | 13.08 | 13.50 | 13.03 | 13.07 | +0.14% | 0.99 | 3.05% |
| 2025-08-11 | 12.91 | 13.20 | 12.71 | 13.05 | +0.75% | 0.83 | 2.61% |
| 2025-08-08 | 12.61 | 13.07 | 12.33 | 12.95 | +2.80% | 1.28 | 4.07% |
| 2025-08-07 | 12.58 | 12.77 | 12.43 | 12.60 | +0.99% | 0.50 | 1.63% |
| 2025-08-06 | 12.73 | 12.85 | 12.42 | 12.48 | -1.53% | 0.46 | 1.50% |
| 2025-08-05 | 12.29 | 12.84 | 12.12 | 12.67 | +3.82% | 0.81 | 2.64% |
| 2025-08-04 | 12.10 | 12.31 | 11.74 | 12.21 | +1.24% | 0.50 | 1.71% |
| 2025-08-01 | 12.66 | 12.66 | 12.06 | 12.06 | -3.05% | 0.98 | 3.24% |
| 2025-07-31 | 12.73 | 13.39 | 12.38 | 12.43 | -2.62% | 1.33 | 4.19% |
| 2025-07-30 | 12.51 | 12.77 | 12.21 | 12.77 | +3.94% | 1.14 | 3.72% |
| 2025-07-29 | 12.24 | 12.54 | 12.18 | 12.29 | -0.21% | 0.83 | 2.75% |
| 2025-07-28 | 11.34 | 12.55 | 11.34 | 12.31 | +6.64% | 1.57 | 5.31% |
| 2025-07-25 | 11.69 | 12.08 | 11.44 | 11.55 | -1.06% | 0.91 | 3.17% |
| 2025-07-24 | 10.91 | 11.76 | 10.71 | 11.67 | +8.07% | 1.02 | 3.70% |
| 2025-07-23 | 10.81 | 11.04 | 10.67 | 10.80 | -0.16% | 0.42 | 1.58% |