*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.86 | 10.95 | 10.78 | 10.81 | -0.49% | 0.36 | 1.36% |
| 2025-07-21 | 10.96 | 11.06 | 10.85 | 10.87 | -1.20% | 0.44 | 1.65% |
| 2025-07-18 | 10.81 | 11.05 | 10.81 | 11.00 | +2.13% | 0.46 | 1.70% |
| 2025-07-17 | 10.89 | 11.00 | 10.72 | 10.77 | -1.05% | 0.32 | 1.21% |
| 2025-07-16 | 11.01 | 11.13 | 10.85 | 10.88 | -0.72% | 0.46 | 1.69% |
| 2025-07-15 | 10.74 | 10.96 | 10.52 | 10.96 | +2.13% | 0.58 | 2.21% |
| 2025-07-14 | 10.52 | 10.92 | 10.43 | 10.74 | +2.01% | 0.50 | 1.90% |
| 2025-07-11 | 10.59 | 10.74 | 10.37 | 10.52 | -0.33% | 0.51 | 1.99% |
| 2025-07-10 | 10.83 | 10.95 | 10.44 | 10.56 | -2.84% | 0.86 | 3.30% |
| 2025-07-09 | 10.96 | 11.17 | 10.85 | 10.87 | -0.96% | 0.52 | 1.94% |
| 2025-07-08 | 11.11 | 11.27 | 10.70 | 10.97 | -0.24% | 0.77 | 2.87% |
| 2025-07-07 | 11.33 | 11.42 | 11.00 | 11.00 | -2.88% | 0.62 | 2.25% |
| 2025-07-04 | 11.70 | 11.72 | 11.27 | 11.33 | -1.91% | 0.60 | 2.15% |
| 2025-07-03 | 11.54 | 11.77 | 11.37 | 11.55 | +0.54% | 0.82 | 2.87% |
| 2025-07-02 | 11.24 | 11.71 | 11.06 | 11.48 | +1.64% | 0.82 | 2.95% |
| 2025-07-01 | 11.69 | 11.69 | 10.97 | 11.30 | -2.95% | 1.32 | 4.82% |
| 2025-06-30 | 12.20 | 12.32 | 11.63 | 11.64 | +2.08% | 1.04 | 3.57% |
| 2025-06-27 | 11.53 | 11.54 | 11.33 | 11.40 | -0.61% | 0.45 | 1.62% |
| 2025-06-26 | 11.70 | 11.78 | 11.23 | 11.47 | -0.99% | 0.73 | 2.62% |
| 2025-06-25 | 11.80 | 11.97 | 10.61 | 11.59 | +0.61% | 1.56 | 5.61% |