*ST金刚 (300093) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	22.10	22.99	0.79	3.56%	22.00	23.10	46170	10510	2.00%
2026-05-06	22.45	22.20	0.12	0.54%	21.50	22.45	54962	12099	2.38%
2026-04-30	21.60	22.08	0.60	2.79%	21.41	22.57	40918	9083	1.77%
2026-04-29	21.66	21.48	0.03	0.14%	21.20	21.90	34828	7517	1.51%
2026-04-28	21.96	21.45	-0.70	-3.16%	20.88	22.30	55301	11849	2.39%
2026-04-27	22.55	22.15	-0.63	-2.77%	21.88	22.78	54625	12077	2.36%
2026-04-24	22.72	22.78	0.10	0.44%	22.56	23.37	49300	11261	2.13%
2026-04-23	22.64	22.68	-0.79	-3.37%	21.50	23.18	76655	17253	3.32%
2026-04-22	23.18	23.47	0.19	0.82%	22.41	23.80	80908	18744	3.50%
2026-04-21	21.30	23.28	1.91	8.94%	21.03	24.33	107221	24257	4.64%
2026-04-20	21.16	21.37	0.37	1.76%	21.10	21.79	61166	13135	2.65%
2026-04-17	20.23	21.00	0.90	4.48%	20.00	21.16	82972	17123	3.59%
2026-04-16	19.11	20.10	1.01	5.29%	18.92	20.28	75596	14888	3.27%
2026-04-15	19.33	19.09	-0.15	-0.78%	18.90	19.47	32931	6297	1.43%
2026-04-14	19.23	19.24	0.05	0.26%	18.87	19.55	50729	9743	2.20%
2026-04-13	18.91	19.19	0.33	1.75%	18.90	19.44	37125	7128	1.61%
2026-04-10	19.01	18.86	-0.05	-0.26%	18.80	19.28	33389	6320	1.45%
2026-04-09	18.61	18.91	-0.03	-0.16%	18.61	19.15	43485	8226	1.88%
2026-04-08	19.58	18.94	0.03	0.16%	18.76	19.58	43261	8196	1.87%
2026-04-07	19.46	18.91	-0.18	-0.94%	18.86	19.52	30662	5855	1.33%
2026-04-03	18.69	19.09	0.40	2.14%	18.68	19.50	70411	13433	2.52%
2026-04-02	19.06	18.69	-0.39	-2.04%	18.66	19.40	38524	7317	1.38%
2026-04-01	19.68	19.08	-0.27	-1.40%	19.04	19.94	45215	8795	1.62%
2026-03-31	19.38	19.35	-0.03	-0.15%	19.08	19.63	43414	8396	1.56%
2026-03-30	18.10	19.38	1.31	7.25%	17.92	19.46	66719	12566	2.39%
2026-03-27	17.50	18.07	0.71	4.09%	17.20	18.10	30797	5485	1.10%
2026-03-26	18.11	17.36	-0.71	-3.93%	17.23	18.20	41636	7305	1.49%
2026-03-25	18.35	18.07	-0.08	-0.44%	17.88	18.60	48234	8763	1.73%
2026-03-24	18.00	18.15	0.38	2.14%	17.42	18.35	40200	7223	1.44%
2026-03-23	19.05	17.77	-1.26	-6.62%	17.59	19.05	67510	12335	2.42%
2026-03-20	19.12	19.03	0.01	0.05%	19.00	19.78	47344	9140	1.70%
2026-03-19	19.35	19.02	-0.63	-3.21%	18.97	20.24	62403	12318	2.24%
2026-03-18	19.75	19.65	0.24	1.24%	19.03	19.75	59897	11628	2.15%
2026-03-17	18.72	19.41	0.85	4.58%	18.72	19.69	84462	16361	3.03%
2026-03-16	18.11	18.56	0.67	3.75%	18.11	18.87	56901	10508	2.04%
2026-03-13	17.20	17.89	0.76	4.44%	16.90	18.27	55570	9884	1.99%
2026-03-12	17.80	17.13	-0.55	-3.11%	16.97	17.80	57527	9874	2.06%
2026-03-11	18.03	17.68	-0.22	-1.23%	17.60	18.07	35120	6262	1.26%
2026-03-10	18.00	17.90	-0.19	-1.05%	17.81	18.37	31636	5691	1.13%
2026-03-09	17.00	18.09	0.93	5.42%	16.81	18.30	57516	10264	2.06%
2026-03-06	16.87	17.16	0.48	2.88%	16.60	17.16	29747	5026	1.07%
2026-03-05	16.51	16.68	0.70	4.38%	16.44	16.95	40162	6707	1.44%
2026-03-04	15.65	15.98	-0.40	-2.44%	15.65	16.35	24191	3874	0.87%
2026-03-03	16.90	16.38	-0.51	-3.02%	16.38	17.30	26559	4444	0.95%
2026-03-02	17.45	16.89	-0.69	-3.92%	16.88	17.45	30467	5189	1.09%
2026-02-27	17.10	17.58	0.49	2.87%	17.08	17.68	24209	4230	0.87%
2026-02-26	17.24	17.09	-0.19	-1.10%	17.04	17.45	18488	3184	0.66%
2026-02-25	17.40	17.28	-0.02	-0.12%	16.99	17.40	32570	5583	1.17%
2026-02-24	17.79	17.30	-0.18	-1.03%	17.27	17.99	20537	3592	0.74%
2026-02-13	17.61	17.48	-0.02	-0.11%	17.27	17.78	20079	3527	0.72%
2026-02-12	18.22	17.50	-0.62	-3.42%	17.38	18.22	42781	7573	1.53%
2026-02-11	18.51	18.12	-0.20	-1.09%	18.01	18.51	19450	3541	0.70%
2026-02-10	18.80	18.32	-0.45	-2.40%	18.32	18.82	24586	4540	0.88%
2026-02-09	18.41	18.77	0.71	3.93%	18.20	18.88	47658	8887	1.71%
2026-02-06	17.92	18.06	-0.04	-0.22%	17.70	18.32	21938	3966	0.79%
2026-02-05	18.80	18.10	-0.71	-3.77%	18.00	18.97	33578	6146	1.20%
2026-02-04	18.79	18.81	0.06	0.32%	18.55	18.99	30724	5773	1.10%
2026-02-03	18.28	18.75	0.46	2.52%	18.28	18.86	29411	5435	1.05%
2026-02-02	18.44	18.29	-0.15	-0.81%	18.19	19.00	32987	6129	1.18%
2026-01-30	18.02	18.44	0.43	2.39%	17.75	18.45	23812	4296	0.85%
2026-01-29	18.21	18.01	-0.20	-1.10%	18.00	18.52	28076	5112	1.01%
2026-01-28	18.46	18.21	-0.42	-2.25%	18.04	18.85	37044	6805	1.33%