*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.81 | 15.08 | 14.43 | 15.02 | +2.18% | 0.65 | 1.57% |
| 2025-12-16 | 15.06 | 15.20 | 14.70 | 14.70 | -1.93% | 0.61 | 1.45% |
| 2025-12-15 | 14.75 | 15.49 | 14.71 | 14.99 | +1.15% | 0.98 | 2.31% |
| 2025-12-12 | 14.32 | 14.99 | 14.24 | 14.82 | +3.35% | 0.76 | 1.85% |
| 2025-12-11 | 14.39 | 14.55 | 14.25 | 14.34 | -0.21% | 0.48 | 1.21% |
| 2025-12-10 | 13.85 | 14.39 | 13.81 | 14.37 | +3.38% | 0.71 | 1.80% |
| 2025-12-09 | 13.88 | 13.97 | 13.75 | 13.90 | 0.00% | 0.26 | 0.67% |
| 2025-12-08 | 13.95 | 14.12 | 13.83 | 13.90 | 0.00% | 0.37 | 0.96% |
| 2025-12-05 | 14.05 | 14.15 | 13.83 | 13.90 | -0.64% | 0.37 | 0.96% |
| 2025-12-04 | 13.80 | 13.99 | 13.69 | 13.99 | +1.08% | 0.58 | 1.50% |
| 2025-12-03 | 13.70 | 14.03 | 13.44 | 13.84 | +1.69% | 0.86 | 2.24% |
| 2025-12-02 | 13.60 | 13.80 | 13.33 | 13.61 | +0.96% | 0.68 | 1.80% |
| 2025-12-01 | 13.65 | 13.90 | 13.39 | 13.48 | -1.53% | 0.61 | 1.62% |
| 2025-11-28 | 14.00 | 14.05 | 13.60 | 13.69 | -1.72% | 0.50 | 1.31% |
| 2025-11-27 | 14.20 | 14.26 | 13.81 | 13.93 | -0.07% | 0.35 | 0.91% |
| 2025-11-26 | 14.26 | 14.30 | 13.85 | 13.94 | -2.72% | 0.84 | 2.16% |
| 2025-11-25 | 14.52 | 14.65 | 14.25 | 14.33 | -1.31% | 0.70 | 1.74% |
| 2025-11-24 | 14.20 | 14.67 | 14.14 | 14.52 | +2.76% | 0.63 | 1.56% |
| 2025-11-21 | 14.61 | 14.88 | 14.09 | 14.13 | -8.37% | 1.70 | 4.22% |
| 2025-11-20 | 14.97 | 15.67 | 14.26 | 15.42 | +18.07% | 2.87 | 6.71% |