*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.09 | 12.36 | 11.91 | 12.32 | +2.42% | 0.51 | 1.72% |
| 2025-09-15 | 12.28 | 12.32 | 11.99 | 12.03 | -1.94% | 0.42 | 1.42% |
| 2025-09-12 | 12.24 | 12.42 | 12.11 | 12.27 | +0.94% | 0.33 | 1.08% |
| 2025-09-11 | 12.29 | 12.33 | 12.11 | 12.15 | -1.43% | 0.49 | 1.65% |
| 2025-09-10 | 12.35 | 12.73 | 12.25 | 12.33 | -0.85% | 0.37 | 1.23% |
| 2025-09-09 | 12.28 | 12.75 | 12.04 | 12.43 | +1.44% | 0.59 | 1.95% |
| 2025-09-08 | 12.59 | 12.67 | 12.18 | 12.26 | -2.73% | 0.55 | 1.82% |
| 2025-09-05 | 12.65 | 12.77 | 12.18 | 12.60 | +1.13% | 0.51 | 1.65% |
| 2025-09-04 | 12.76 | 13.12 | 12.35 | 12.46 | -3.15% | 0.57 | 1.84% |
| 2025-09-03 | 13.35 | 13.39 | 12.86 | 12.87 | -3.56% | 0.66 | 2.07% |
| 2025-09-02 | 12.74 | 13.34 | 12.43 | 13.34 | +4.84% | 1.06 | 3.35% |
| 2025-09-01 | 13.21 | 13.30 | 12.51 | 12.73 | -3.15% | 0.90 | 2.87% |
| 2025-08-29 | 12.70 | 13.39 | 12.51 | 13.14 | +3.25% | 1.09 | 3.46% |
| 2025-08-28 | 12.11 | 12.73 | 12.08 | 12.73 | +4.86% | 1.21 | 3.98% |
| 2025-08-27 | 12.15 | 12.67 | 12.06 | 12.14 | -0.36% | 0.93 | 3.08% |
| 2025-08-26 | 12.14 | 12.31 | 11.93 | 12.18 | +2.14% | 0.61 | 2.07% |
| 2025-08-25 | 11.70 | 12.14 | 11.70 | 11.92 | +2.11% | 0.67 | 2.29% |
| 2025-08-22 | 11.77 | 11.91 | 11.62 | 11.68 | -0.97% | 0.51 | 1.77% |
| 2025-08-21 | 11.96 | 12.02 | 11.77 | 11.79 | -1.33% | 0.46 | 1.58% |
| 2025-08-20 | 12.19 | 12.30 | 11.74 | 11.95 | -0.95% | 0.86 | 2.95% |