*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.30 | 24.33 | 21.03 | 23.28 | +8.94% | 2.43 | 4.64% |
| 2026-04-20 | 21.16 | 21.79 | 21.10 | 21.37 | +1.76% | 1.31 | 2.65% |
| 2026-04-17 | 20.23 | 21.16 | 20.00 | 21.00 | +4.48% | 1.71 | 3.59% |
| 2026-04-16 | 19.11 | 20.28 | 18.92 | 20.10 | +5.29% | 1.49 | 3.27% |
| 2026-04-15 | 19.33 | 19.47 | 18.90 | 19.09 | -0.78% | 0.63 | 1.43% |
| 2026-04-14 | 19.23 | 19.55 | 18.87 | 19.24 | +0.26% | 0.97 | 2.20% |
| 2026-04-13 | 18.91 | 19.44 | 18.90 | 19.19 | +1.75% | 0.71 | 1.61% |
| 2026-04-10 | 19.01 | 19.28 | 18.80 | 18.86 | -0.26% | 0.63 | 1.45% |
| 2026-04-09 | 18.61 | 19.15 | 18.61 | 18.91 | -0.16% | 0.82 | 1.88% |
| 2026-04-08 | 19.58 | 19.58 | 18.76 | 18.94 | +0.16% | 0.82 | 1.87% |
| 2026-04-07 | 19.46 | 19.52 | 18.86 | 18.91 | -0.94% | 0.59 | 1.33% |
| 2026-04-03 | 18.69 | 19.50 | 18.68 | 19.09 | +2.14% | 1.34 | 3.05% |
| 2026-04-02 | 19.06 | 19.40 | 18.66 | 18.69 | -2.04% | 0.73 | 1.38% |
| 2026-04-01 | 19.68 | 19.94 | 19.04 | 19.08 | -1.40% | 0.88 | 1.62% |
| 2026-03-31 | 19.38 | 19.63 | 19.08 | 19.35 | -0.15% | 0.84 | 1.56% |
| 2026-03-30 | 18.10 | 19.46 | 17.92 | 19.38 | +7.25% | 1.26 | 2.39% |
| 2026-03-27 | 17.50 | 18.10 | 17.20 | 18.07 | +4.09% | 0.55 | 1.10% |
| 2026-03-26 | 18.11 | 18.20 | 17.23 | 17.36 | -3.93% | 0.73 | 1.49% |
| 2026-03-25 | 18.35 | 18.60 | 17.88 | 18.07 | -0.44% | 0.88 | 1.73% |
| 2026-03-24 | 18.00 | 18.35 | 17.42 | 18.15 | +2.14% | 0.72 | 1.44% |