*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.61 | 17.78 | 17.27 | 17.48 | -0.11% | 0.35 | 0.72% |
| 2026-02-12 | 18.22 | 18.22 | 17.38 | 17.50 | -3.42% | 0.76 | 1.53% |
| 2026-02-11 | 18.51 | 18.51 | 18.01 | 18.12 | -1.09% | 0.35 | 0.70% |
| 2026-02-10 | 18.80 | 18.82 | 18.32 | 18.32 | -2.40% | 0.45 | 0.88% |
| 2026-02-09 | 18.41 | 18.88 | 18.20 | 18.77 | +3.93% | 0.89 | 1.71% |
| 2026-02-06 | 17.92 | 18.32 | 17.70 | 18.06 | -0.22% | 0.40 | 0.79% |
| 2026-02-05 | 18.80 | 18.97 | 18.00 | 18.10 | -3.77% | 0.61 | 1.20% |
| 2026-02-04 | 18.79 | 18.99 | 18.55 | 18.81 | +0.32% | 0.58 | 1.10% |
| 2026-02-03 | 18.28 | 18.86 | 18.28 | 18.75 | +2.52% | 0.54 | 1.05% |
| 2026-02-02 | 18.44 | 19.00 | 18.19 | 18.29 | -0.81% | 0.61 | 1.18% |
| 2026-01-30 | 18.02 | 18.45 | 17.75 | 18.44 | +2.39% | 0.43 | 0.85% |
| 2026-01-29 | 18.21 | 18.52 | 18.00 | 18.01 | -1.10% | 0.51 | 1.01% |
| 2026-01-28 | 18.46 | 18.85 | 18.04 | 18.21 | -2.25% | 0.68 | 1.33% |
| 2026-01-27 | 18.33 | 18.96 | 18.33 | 18.63 | +0.54% | 0.95 | 1.82% |
| 2026-01-26 | 19.00 | 19.87 | 18.12 | 18.53 | -2.47% | 1.37 | 2.63% |
| 2026-01-23 | 17.82 | 19.10 | 17.81 | 19.00 | +7.16% | 1.79 | 3.43% |
| 2026-01-22 | 17.35 | 17.85 | 17.28 | 17.73 | +2.19% | 0.49 | 0.99% |
| 2026-01-21 | 17.30 | 17.67 | 17.26 | 17.35 | +0.75% | 0.41 | 0.84% |
| 2026-01-20 | 17.92 | 18.10 | 16.90 | 17.22 | -4.23% | 1.27 | 2.62% |
| 2026-01-19 | 18.13 | 18.27 | 17.66 | 17.98 | -0.11% | 0.68 | 1.36% |