*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.90 | 12.17 | 11.76 | 11.88 | -0.22% | 0.28 | 0.95% |
| 2025-10-21 | 11.89 | 12.31 | 11.88 | 11.91 | -1.89% | 0.48 | 1.63% |
| 2025-10-20 | 12.20 | 12.54 | 12.11 | 12.14 | -0.14% | 0.62 | 2.04% |
| 2025-10-17 | 11.71 | 12.34 | 11.50 | 12.15 | +4.70% | 0.78 | 2.66% |
| 2025-10-16 | 11.40 | 11.67 | 11.32 | 11.61 | +1.54% | 0.35 | 1.25% |
| 2025-10-15 | 11.18 | 11.43 | 10.92 | 11.43 | +2.29% | 0.34 | 1.23% |
| 2025-10-14 | 11.10 | 11.43 | 11.01 | 11.18 | +0.95% | 0.27 | 1.00% |
| 2025-10-13 | 11.01 | 11.40 | 11.01 | 11.07 | -4.26% | 0.43 | 1.55% |
| 2025-10-10 | 11.66 | 11.71 | 11.39 | 11.56 | +0.15% | 0.26 | 0.91% |
| 2025-10-09 | 11.57 | 11.90 | 11.49 | 11.55 | +0.69% | 0.54 | 1.88% |
| 2025-09-30 | 10.85 | 11.55 | 10.84 | 11.47 | +5.68% | 0.63 | 2.29% |
| 2025-09-29 | 10.84 | 11.05 | 10.67 | 10.85 | -1.68% | 0.43 | 1.62% |
| 2025-09-26 | 10.75 | 11.27 | 10.18 | 11.03 | +2.79% | 0.92 | 3.50% |
| 2025-09-25 | 11.38 | 11.42 | 10.66 | 10.74 | -4.62% | 0.67 | 2.51% |
| 2025-09-24 | 11.94 | 12.06 | 11.18 | 11.25 | -5.75% | 0.93 | 3.35% |
| 2025-09-23 | 11.95 | 12.35 | 11.87 | 11.94 | -1.38% | 0.47 | 1.58% |
| 2025-09-22 | 12.88 | 13.39 | 11.40 | 12.11 | -6.84% | 1.43 | 4.71% |
| 2025-09-19 | 12.55 | 13.16 | 12.51 | 13.00 | +2.50% | 0.77 | 2.43% |
| 2025-09-18 | 12.42 | 13.32 | 12.41 | 12.68 | +3.00% | 1.27 | 4.02% |
| 2025-09-17 | 12.32 | 12.42 | 12.16 | 12.31 | -0.07% | 0.35 | 1.16% |