*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.67 | 8.84 | 8.48 | 8.76 | -0.80% | 0.68 | 3.20% |
| 2025-05-23 | 9.11 | 9.44 | 8.72 | 8.83 | -2.90% | 1.34 | 6.03% |
| 2025-05-22 | 8.67 | 9.33 | 8.55 | 9.10 | +5.09% | 1.45 | 6.54% |
| 2025-05-21 | 8.46 | 8.89 | 8.39 | 8.66 | +1.97% | 1.01 | 4.74% |
| 2025-05-20 | 8.27 | 8.57 | 8.11 | 8.49 | +3.77% | 0.96 | 4.70% |
| 2025-05-19 | 8.00 | 8.36 | 8.00 | 8.18 | +3.45% | 0.93 | 4.61% |
| 2025-05-16 | 8.11 | 8.17 | 7.86 | 7.91 | -3.13% | 0.78 | 3.98% |
| 2025-05-15 | 8.08 | 8.28 | 8.02 | 8.16 | +1.09% | 0.92 | 4.59% |
| 2025-05-14 | 8.01 | 8.25 | 7.72 | 8.08 | -1.82% | 1.44 | 7.39% |
| 2025-05-13 | 8.33 | 9.12 | 8.23 | 8.23 | -1.68% | 2.03 | 9.64% |
| 2025-05-12 | 7.94 | 8.53 | 7.94 | 8.37 | +4.28% | 1.65 | 8.18% |
| 2025-05-09 | 7.93 | 8.46 | 7.71 | 8.02 | 0.00% | 1.95 | 9.77% |
| 2025-05-08 | 7.75 | 8.23 | 7.75 | 8.02 | +0.44% | 1.82 | 9.34% |
| 2025-05-07 | 7.58 | 8.68 | 7.21 | 7.99 | +8.75% | 2.91 | 15.35% |
| 2025-05-06 | 6.50 | 7.34 | 6.42 | 7.34 | +20.00% | 1.83 | 10.98% |