*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.05 | 19.05 | 17.59 | 17.77 | -6.62% | 1.23 | 2.42% |
| 2026-03-20 | 19.12 | 19.78 | 19.00 | 19.03 | +0.05% | 0.91 | 1.70% |
| 2026-03-19 | 19.35 | 20.24 | 18.97 | 19.02 | -3.21% | 1.23 | 2.24% |
| 2026-03-18 | 19.75 | 19.75 | 19.03 | 19.65 | +1.24% | 1.16 | 2.15% |
| 2026-03-17 | 18.72 | 19.69 | 18.72 | 19.41 | +4.58% | 1.64 | 3.03% |
| 2026-03-16 | 18.11 | 18.87 | 18.11 | 18.56 | +3.75% | 1.05 | 2.04% |
| 2026-03-13 | 17.20 | 18.27 | 16.90 | 17.89 | +4.44% | 0.99 | 1.99% |
| 2026-03-12 | 17.80 | 17.80 | 16.97 | 17.13 | -3.11% | 0.99 | 2.06% |
| 2026-03-11 | 18.03 | 18.07 | 17.60 | 17.68 | -1.23% | 0.63 | 1.26% |
| 2026-03-10 | 18.00 | 18.37 | 17.81 | 17.90 | -1.05% | 0.57 | 1.13% |
| 2026-03-09 | 17.00 | 18.30 | 16.81 | 18.09 | +5.42% | 1.03 | 2.06% |
| 2026-03-06 | 16.87 | 17.16 | 16.60 | 17.16 | +2.88% | 0.50 | 1.07% |
| 2026-03-05 | 16.51 | 16.95 | 16.44 | 16.68 | +4.38% | 0.67 | 1.44% |
| 2026-03-04 | 15.65 | 16.35 | 15.65 | 15.98 | -2.44% | 0.39 | 0.87% |
| 2026-03-03 | 16.90 | 17.30 | 16.38 | 16.38 | -3.02% | 0.44 | 0.95% |
| 2026-03-02 | 17.45 | 17.45 | 16.88 | 16.89 | -3.92% | 0.52 | 1.09% |
| 2026-02-27 | 17.10 | 17.68 | 17.08 | 17.58 | +2.87% | 0.42 | 0.87% |
| 2026-02-26 | 17.24 | 17.45 | 17.04 | 17.09 | -1.10% | 0.32 | 0.66% |
| 2026-02-25 | 17.40 | 17.40 | 16.99 | 17.28 | -0.12% | 0.56 | 1.17% |
| 2026-02-24 | 17.79 | 17.99 | 17.27 | 17.30 | -1.03% | 0.36 | 0.74% |