*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.06 | 13.06 | 13.06 | 13.06 | nan% | nan | nan% |
| 2025-11-18 | 12.68 | 13.21 | 12.33 | 13.06 | +1.65% | 1.38 | 4.35% |
| 2025-11-17 | 12.51 | 13.00 | 12.15 | 12.85 | +3.04% | 0.84 | 2.73% |
| 2025-11-14 | 12.59 | 12.95 | 12.42 | 12.47 | -2.88% | 0.84 | 2.72% |
| 2025-11-13 | 12.68 | 12.95 | 12.59 | 12.84 | +0.69% | 0.40 | 1.28% |
| 2025-11-12 | 13.11 | 13.11 | 12.58 | 12.75 | -1.70% | 0.59 | 1.88% |
| 2025-11-11 | 12.81 | 13.19 | 12.77 | 12.97 | +1.59% | 1.17 | 3.67% |
| 2025-11-10 | 12.73 | 12.86 | 12.36 | 12.77 | +0.42% | 0.52 | 1.69% |
| 2025-11-07 | 12.68 | 12.95 | 12.51 | 12.72 | +1.19% | 0.60 | 1.93% |
| 2025-11-06 | 12.47 | 12.68 | 12.33 | 12.57 | -0.21% | 0.47 | 1.52% |
| 2025-11-05 | 11.98 | 12.64 | 11.98 | 12.59 | +2.22% | 0.61 | 2.00% |
| 2025-11-04 | 12.81 | 13.60 | 12.32 | 12.32 | 0.00% | 1.39 | 4.39% |
| 2025-11-03 | 11.99 | 12.33 | 11.98 | 12.32 | +2.87% | 0.58 | 1.96% |
| 2025-10-31 | 11.63 | 11.99 | 11.55 | 11.98 | +3.42% | 0.54 | 1.84% |
| 2025-10-30 | 11.83 | 11.88 | 11.52 | 11.58 | -1.50% | 0.39 | 1.36% |
| 2025-10-29 | 11.84 | 12.06 | 11.63 | 11.76 | -1.33% | 0.56 | 1.95% |
| 2025-10-28 | 11.70 | 12.05 | 11.50 | 11.92 | +4.32% | 0.71 | 2.47% |
| 2025-10-27 | 11.45 | 11.58 | 11.37 | 11.42 | -0.61% | 0.31 | 1.10% |
| 2025-10-24 | 11.66 | 11.66 | 11.31 | 11.49 | +1.64% | 0.32 | 1.13% |
| 2025-10-23 | 11.62 | 11.70 | 10.98 | 11.31 | -4.82% | 0.56 | 2.02% |