*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.03 | 18.28 | 17.74 | 18.00 | 0.00% | 0.67 | 1.33% |
| 2026-01-15 | 18.05 | 18.66 | 17.65 | 18.00 | -0.22% | 0.75 | 1.49% |
| 2026-01-14 | 17.89 | 19.11 | 17.45 | 18.04 | +1.35% | 1.79 | 3.52% |
| 2026-01-13 | 18.77 | 19.37 | 17.69 | 17.80 | -5.17% | 1.63 | 3.21% |
| 2026-01-12 | 19.17 | 20.50 | 18.65 | 18.77 | +4.22% | 3.64 | 6.63% |
| 2026-01-09 | 16.44 | 18.75 | 16.35 | 18.01 | +9.75% | 2.01 | 4.08% |
| 2026-01-08 | 16.33 | 16.61 | 16.21 | 16.41 | +1.30% | 0.40 | 0.87% |
| 2026-01-07 | 16.61 | 16.70 | 16.14 | 16.20 | -2.29% | 0.67 | 1.47% |
| 2026-01-06 | 16.92 | 17.17 | 16.49 | 16.58 | -2.01% | 0.66 | 1.40% |
| 2026-01-05 | 16.52 | 16.99 | 16.52 | 16.92 | +1.32% | 0.42 | 0.89% |
| 2025-12-31 | 16.99 | 17.18 | 16.50 | 16.70 | -1.59% | 0.50 | 1.06% |
| 2025-12-30 | 17.15 | 17.26 | 16.38 | 16.97 | -1.16% | 1.09 | 2.33% |
| 2025-12-29 | 17.50 | 17.78 | 16.88 | 17.17 | -2.17% | 1.06 | 2.22% |
| 2025-12-26 | 17.40 | 19.00 | 17.40 | 17.55 | -0.28% | 1.71 | 3.39% |
| 2025-12-25 | 16.83 | 17.86 | 16.68 | 17.60 | +5.90% | 1.54 | 3.15% |
| 2025-12-24 | 16.13 | 16.66 | 15.55 | 16.62 | +5.32% | 1.01 | 2.23% |
| 2025-12-23 | 15.89 | 16.81 | 15.76 | 15.78 | +0.96% | 1.41 | 3.12% |
| 2025-12-22 | 15.25 | 15.68 | 15.25 | 15.63 | +2.96% | 0.91 | 2.10% |
| 2025-12-19 | 14.99 | 15.28 | 14.91 | 15.18 | +1.40% | 0.55 | 1.30% |
| 2025-12-18 | 15.08 | 15.33 | 14.82 | 14.97 | -0.33% | 0.51 | 1.21% |