*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.65 | 11.99 | 11.41 | 11.52 | -1.43% | 0.94 | 3.31% |
| 2025-06-23 | 11.45 | 12.12 | 11.45 | 11.69 | +0.38% | 1.06 | 3.68% |
| 2025-06-20 | 11.12 | 11.90 | 11.11 | 11.64 | +4.09% | 1.34 | 4.70% |
| 2025-06-19 | 10.88 | 11.44 | 10.84 | 11.18 | +2.42% | 1.10 | 4.01% |
| 2025-06-18 | 10.14 | 11.12 | 10.14 | 10.92 | +7.73% | 0.85 | 3.27% |
| 2025-06-17 | 10.48 | 10.51 | 10.14 | 10.14 | -2.62% | 0.45 | 1.81% |
| 2025-06-16 | 10.54 | 10.63 | 10.29 | 10.41 | -0.42% | 0.56 | 2.18% |
| 2025-06-13 | 10.35 | 10.81 | 10.31 | 10.45 | 0.00% | 0.83 | 3.17% |
| 2025-06-12 | 10.22 | 10.57 | 9.70 | 10.45 | +3.13% | 1.14 | 4.52% |
| 2025-06-11 | 10.15 | 11.17 | 10.07 | 10.14 | -10.71% | 2.54 | 9.87% |
| 2025-06-10 | 11.18 | 11.41 | 10.98 | 11.35 | +2.06% | 1.18 | 4.28% |
| 2025-06-09 | 11.27 | 11.44 | 10.95 | 11.12 | +0.64% | 1.16 | 4.26% |
| 2025-06-06 | 10.44 | 11.06 | 10.22 | 11.05 | +5.91% | 1.59 | 6.07% |
| 2025-06-05 | 10.52 | 11.00 | 10.34 | 10.44 | -2.55% | 1.39 | 5.34% |
| 2025-06-04 | 10.76 | 11.33 | 10.41 | 10.71 | -1.14% | 2.00 | 7.55% |
| 2025-06-03 | 9.86 | 10.95 | 9.85 | 10.83 | +7.89% | 1.81 | 7.02% |
| 2025-05-30 | 9.60 | 10.14 | 9.54 | 10.04 | +5.26% | 1.43 | 5.89% |
| 2025-05-29 | 9.47 | 9.76 | 9.29 | 9.54 | -1.37% | 1.15 | 4.96% |
| 2025-05-28 | 9.23 | 9.91 | 9.20 | 9.67 | +5.07% | 1.93 | 8.23% |
| 2025-05-27 | 8.76 | 9.22 | 8.64 | 9.20 | +5.03% | 1.07 | 4.80% |