*ST金刚(300093)股票行情
*ST金刚(300093)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 14.38 | 13.69 | -0.43 | -3.05% | 13.69 | 14.38 | 69876 | 9759.25 | 3.24% | 5.00 |
| 2025-07-31 | 14.46 | 14.12 | -0.38 | -2.62% | 14.06 | 15.20 | 90461 | 13293.17 | 4.19% | 0.00 |
| 2025-07-30 | 14.20 | 14.50 | 0.55 | 3.94% | 13.87 | 14.50 | 80158 | 11395.43 | 3.72% | 3.00 |
| 2025-07-29 | 13.90 | 13.95 | -0.03 | -0.21% | 13.83 | 14.24 | 59305 | 8278.33 | 2.75% | 0.00 |
| 2025-07-28 | 12.88 | 13.98 | 0.87 | 6.64% | 12.88 | 14.25 | 114620 | 15654.92 | 5.31% | 0.00 |
| 2025-07-25 | 13.27 | 13.11 | -0.14 | -1.06% | 12.99 | 13.72 | 68283 | 9129.99 | 3.17% | 5.00 |
| 2025-07-24 | 12.39 | 13.25 | 0.99 | 8.08% | 12.16 | 13.35 | 79759 | 10180.28 | 3.70% | 0.00 |
| 2025-07-23 | 12.28 | 12.26 | -0.02 | -0.16% | 12.12 | 12.54 | 34007 | 4186.63 | 1.58% | 0.00 |
| 2025-07-22 | 12.33 | 12.28 | -0.06 | -0.49% | 12.24 | 12.43 | 29252 | 3601.46 | 1.36% | 0.00 |
| 2025-07-21 | 12.45 | 12.34 | -0.15 | -1.20% | 12.32 | 12.56 | 35577 | 4412.70 | 1.65% | 0.00 |
| 2025-07-18 | 12.28 | 12.49 | 0.26 | 2.13% | 12.27 | 12.55 | 36703 | 4562.44 | 1.70% | 14.00 |
| 2025-07-17 | 12.37 | 12.23 | -0.13 | -1.05% | 12.17 | 12.49 | 26149 | 3215.43 | 1.21% | 8.00 |
| 2025-07-16 | 12.50 | 12.36 | -0.09 | -0.72% | 12.32 | 12.64 | 36538 | 4557.87 | 1.69% | 12.00 |
| 2025-07-15 | 12.20 | 12.45 | 0.26 | 2.13% | 11.95 | 12.45 | 47627 | 5805.90 | 2.21% | 17.00 |
| 2025-07-14 | 11.95 | 12.19 | 0.24 | 2.01% | 11.84 | 12.40 | 40879 | 4956.78 | 1.90% | 0.00 |
| 2025-07-11 | 12.02 | 11.95 | -0.04 | -0.33% | 11.78 | 12.20 | 42876 | 5146.99 | 1.99% | 15.00 |
| 2025-07-10 | 12.30 | 11.99 | -0.35 | -2.84% | 11.85 | 12.43 | 71226 | 8585.41 | 3.30% | 2.00 |
| 2025-07-09 | 12.45 | 12.34 | -0.12 | -0.96% | 12.32 | 12.68 | 41853 | 5225.16 | 1.94% | 0.00 |
| 2025-07-08 | 12.62 | 12.46 | -0.03 | -0.24% | 12.15 | 12.80 | 61882 | 7715.92 | 2.87% | 0.00 |
| 2025-07-07 | 12.87 | 12.49 | -0.37 | -2.88% | 12.49 | 12.97 | 48606 | 6165.12 | 2.25% | 0.00 |
| 2025-07-04 | 13.29 | 12.86 | -0.25 | -1.91% | 12.80 | 13.31 | 46300 | 6011.31 | 2.15% | 0.00 |
| 2025-07-03 | 13.10 | 13.11 | 0.07 | 0.54% | 12.91 | 13.37 | 61827 | 8167.32 | 2.87% | 0.00 |
| 2025-07-02 | 12.76 | 13.04 | 0.21 | 1.64% | 12.56 | 13.30 | 63595 | 8247.65 | 2.95% | 6.00 |
| 2025-07-01 | 13.27 | 12.83 | -0.39 | -2.95% | 12.46 | 13.27 | 103942 | 13216.34 | 4.82% | 6.00 |
| 2025-06-30 | 13.85 | 13.22 | 0.27 | 2.08% | 13.21 | 13.99 | 77008 | 10359.30 | 3.57% | 0.00 |
| 2025-06-27 | 13.09 | 12.95 | -0.08 | -0.61% | 12.87 | 13.10 | 34980 | 4545.67 | 1.62% | 0.00 |
| 2025-06-26 | 13.29 | 13.03 | -0.13 | -0.99% | 12.75 | 13.38 | 56425 | 7302.43 | 2.62% | 15.00 |
| 2025-06-25 | 13.40 | 13.16 | 0.08 | 0.61% | 12.05 | 13.59 | 121024 | 15632.39 | 5.61% | 0.00 |
| 2025-06-24 | 13.23 | 13.08 | -0.19 | -1.43% | 12.96 | 13.62 | 71320 | 9411.55 | 3.31% | 0.00 |
| 2025-06-23 | 13.00 | 13.27 | 0.05 | 0.38% | 13.00 | 13.76 | 79458 | 10645.61 | 3.68% | 0.00 |
| 2025-06-20 | 12.63 | 13.22 | 0.52 | 4.09% | 12.62 | 13.51 | 101350 | 13400.08 | 4.70% | 0.00 |
| 2025-06-19 | 12.35 | 12.70 | 0.30 | 2.42% | 12.31 | 12.99 | 86407 | 10973.64 | 4.01% | 0.00 |
| 2025-06-18 | 11.51 | 12.40 | 0.89 | 7.73% | 11.51 | 12.63 | 70604 | 8485.98 | 3.27% | 10.00 |
| 2025-06-17 | 11.90 | 11.51 | -0.31 | -2.62% | 11.51 | 11.93 | 39076 | 4548.66 | 1.81% | 0.00 |
| 2025-06-16 | 11.97 | 11.82 | -0.05 | -0.42% | 11.68 | 12.07 | 46960 | 5566.44 | 2.18% | 0.00 |
| 2025-06-13 | 11.75 | 11.87 | 0.00 | 0.00% | 11.71 | 12.28 | 68405 | 8250.96 | 3.17% | 5.00 |
| 2025-06-12 | 11.60 | 11.87 | 0.36 | 3.13% | 11.02 | 12.00 | 97441 | 11365.85 | 4.52% | 0.00 |
| 2025-06-11 | 11.53 | 11.51 | -1.38 | -10.71% | 11.43 | 12.68 | 212836 | 25383.48 | 9.87% | 0.00 |
| 2025-06-10 | 12.70 | 12.89 | 0.26 | 2.06% | 12.47 | 12.96 | 92330 | 11764.63 | 4.28% | 0.00 |
| 2025-06-09 | 12.80 | 12.63 | 0.08 | 0.64% | 12.43 | 12.99 | 91775 | 11612.96 | 4.26% | 0.00 |
| 2025-06-06 | 11.86 | 12.55 | 0.70 | 5.91% | 11.60 | 12.56 | 130828 | 15861.23 | 6.07% | 0.00 |
| 2025-06-05 | 11.95 | 11.85 | -0.31 | -2.55% | 11.74 | 12.49 | 115269 | 13917.67 | 5.35% | 0.00 |
| 2025-06-04 | 12.22 | 12.16 | -0.14 | -1.14% | 11.82 | 12.87 | 162886 | 20021.25 | 7.55% | 0.00 |
| 2025-06-03 | 11.20 | 12.30 | 0.90 | 7.89% | 11.19 | 12.43 | 151449 | 18134.48 | 7.02% | 0.00 |
| 2025-05-30 | 10.90 | 11.40 | 0.57 | 5.26% | 10.83 | 11.51 | 126943 | 14261.57 | 5.89% | 5.00 |
| 2025-05-29 | 10.75 | 10.83 | -0.15 | -1.37% | 10.55 | 11.08 | 106923 | 11515.79 | 4.96% | 7.00 |
| 2025-05-28 | 10.48 | 10.98 | 0.53 | 5.07% | 10.45 | 11.25 | 177483 | 19308.19 | 8.23% | 1.00 |
| 2025-05-27 | 9.95 | 10.45 | 0.50 | 5.03% | 9.81 | 10.47 | 103611 | 10675.56 | 4.80% | 11.00 |
| 2025-05-26 | 9.84 | 9.95 | -0.08 | -0.80% | 9.63 | 10.04 | 68936 | 6793.24 | 3.20% | 0.00 |
| 2025-05-23 | 10.34 | 10.03 | -0.30 | -2.90% | 9.90 | 10.72 | 130062 | 13359.34 | 6.03% | 0.00 |
| 2025-05-22 | 9.85 | 10.33 | 0.50 | 5.09% | 9.71 | 10.59 | 140957 | 14478.12 | 6.54% | 2.00 |
| 2025-05-21 | 9.61 | 9.83 | 0.19 | 1.97% | 9.53 | 10.10 | 102278 | 10094.85 | 4.74% | 0.00 |
| 2025-05-20 | 9.39 | 9.64 | 0.35 | 3.77% | 9.21 | 9.73 | 101304 | 9618.81 | 4.70% | 0.00 |
| 2025-05-19 | 9.08 | 9.29 | 0.31 | 3.45% | 9.08 | 9.49 | 99491 | 9266.20 | 4.61% | 0.00 |
| 2025-05-16 | 9.21 | 8.98 | -0.29 | -3.13% | 8.93 | 9.28 | 85833 | 7799.27 | 3.98% | 0.00 |
| 2025-05-15 | 9.18 | 9.27 | 0.10 | 1.09% | 9.11 | 9.40 | 99074 | 9169.64 | 4.59% | 0.00 |
| 2025-05-14 | 9.10 | 9.17 | -0.17 | -1.82% | 8.77 | 9.37 | 159338 | 14420.64 | 7.39% | 0.00 |
| 2025-05-13 | 9.46 | 9.34 | -0.16 | -1.68% | 9.34 | 10.36 | 207927 | 20326.46 | 9.64% | 0.00 |
| 2025-05-12 | 9.02 | 9.50 | 0.39 | 4.28% | 9.02 | 9.69 | 176320 | 16475.15 | 8.18% | 0.00 |
| 2025-05-09 | 9.01 | 9.11 | 0.00 | 0.00% | 8.76 | 9.61 | 210736 | 19453.72 | 9.77% | 0.00 |
| 2025-05-08 | 8.80 | 9.11 | 0.04 | 0.44% | 8.80 | 9.34 | 201358 | 18235.29 | 9.34% | 11.00 |
| 2025-05-07 | 8.61 | 9.07 | 0.73 | 8.75% | 8.19 | 9.86 | 330999 | 29053.86 | 15.35% | 12.00 |
| 2025-05-06 | 7.38 | 8.34 | 1.39 | 20.00% | 7.29 | 8.34 | 236855 | 18328.16 | 10.98% | 0.00 |
| 2025-04-30 | 6.99 | 6.95 | -0.48 | -6.46% | 6.22 | 7.49 | 458705 | 31392.41 | 21.27% | 1.00 |
| 2025-04-28 | 7.71 | 7.43 | -0.44 | -5.59% | 7.40 | 7.87 | 137108 | 10407.61 | 6.36% | 0.00 |
| 2025-04-25 | 8.15 | 7.87 | -0.19 | -2.36% | 7.85 | 8.19 | 95749 | 7697.12 | 4.44% | 0.00 |
| 2025-04-24 | 8.80 | 8.06 | -0.74 | -8.41% | 8.03 | 8.80 | 153734 | 12819.66 | 7.14% | 0.00 |
| 2025-04-23 | 8.96 | 8.80 | -0.23 | -2.55% | 8.80 | 9.10 | 99277 | 8827.91 | 4.61% | 0.00 |
| 2025-04-22 | 9.03 | 9.03 | 0.01 | 0.11% | 8.69 | 9.66 | 146813 | 13348.18 | 6.82% | 0.00 |
| 2025-04-21 | 8.81 | 9.02 | 0.11 | 1.23% | 8.65 | 9.08 | 76088 | 6767.83 | 3.53% | 0.00 |
| 2025-04-18 | 8.99 | 8.91 | -0.09 | -1.00% | 8.79 | 9.06 | 70167 | 6256.25 | 3.26% | 47.00 |
| 2025-04-17 | 9.09 | 9.00 | -0.23 | -2.49% | 9.00 | 9.28 | 80364 | 7332.79 | 3.73% | 0.00 |
| 2025-04-16 | 9.70 | 9.23 | -0.37 | -3.85% | 9.10 | 9.80 | 108555 | 10205.41 | 5.04% | 0.00 |
| 2025-04-15 | 9.40 | 9.60 | 0.14 | 1.48% | 9.21 | 9.66 | 147093 | 13918.17 | 6.83% | 0.00 |
| 2025-04-14 | 8.83 | 9.46 | 0.69 | 7.87% | 8.83 | 9.92 | 170341 | 15993.73 | 7.91% | 0.00 |
| 2025-04-11 | 8.82 | 8.77 | -0.15 | -1.68% | 8.73 | 9.06 | 78893 | 7010.10 | 3.66% | 0.00 |
| 2025-04-10 | 8.87 | 8.92 | 0.38 | 4.45% | 8.64 | 9.14 | 132339 | 11836.71 | 6.14% | 0.00 |
| 2025-04-09 | 8.07 | 8.54 | 0.59 | 7.42% | 7.25 | 8.55 | 148737 | 11839.47 | 6.90% | 6.00 |
| 2025-04-08 | 7.49 | 7.95 | 0.29 | 3.79% | 7.45 | 8.17 | 120243 | 9589.60 | 5.58% | 0.00 |
| 2025-04-07 | 9.17 | 7.66 | -1.92 | -20.04% | 7.66 | 9.18 | 153064 | 12400.79 | 7.11% | 2.00 |
深证大盘股票行情在线 K线走势图
