当前位置: 爱股网 > 股票行情 > *ST金刚(300093)股票行情

*ST金刚(300093)股票行情

*ST金刚(300093)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

*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
2026-02-06	17.92	18.06	-0.04	-0.22%	17.70	18.32	21938	3966.90	0.79%	0.00
2026-02-05	18.80	18.10	-0.71	-3.77%	18.00	18.97	33578	6146.18	1.20%	8.00
2026-02-04	18.79	18.81	0.06	0.32%	18.55	18.99	30724	5773.44	1.10%	0.00
2026-02-03	18.28	18.75	0.46	2.52%	18.28	18.86	29411	5435.61	1.05%	3.00
2026-02-02	18.44	18.29	-0.15	-0.81%	18.19	19.00	32987	6129.69	1.18%	0.00
2026-01-30	18.02	18.44	0.43	2.39%	17.75	18.45	23812	4296.93	0.85%	6.00
2026-01-29	18.21	18.01	-0.20	-1.10%	18.00	18.52	28076	5112.54	1.01%	5.00
2026-01-28	18.46	18.21	-0.42	-2.25%	18.04	18.85	37044	6805.21	1.33%	0.00
2026-01-27	18.33	18.63	0.10	0.54%	18.33	18.96	50837	9467.97	1.82%	0.00
2026-01-26	19.00	18.53	-0.47	-2.47%	18.12	19.87	73249	13715.99	2.63%	5.00
2026-01-23	17.82	19.00	1.27	7.16%	17.81	19.10	95749	17896.41	3.43%	7.00
2026-01-22	17.35	17.73	0.38	2.19%	17.28	17.85	27672	4859.55	0.99%	0.00
2026-01-21	17.30	17.35	0.13	0.75%	17.26	17.67	23329	4066.82	0.84%	0.00
2026-01-20	17.92	17.22	-0.76	-4.23%	16.90	18.10	73057	12674.50	2.62%	5.00
2026-01-19	18.13	17.98	-0.02	-0.11%	17.66	18.27	37986	6813.65	1.36%	0.00
2026-01-16	18.03	18.00	0.00	0.00%	17.74	18.28	37073	6662.74	1.33%	0.00
2026-01-15	18.05	18.00	-0.04	-0.22%	17.65	18.66	41491	7540.22	1.49%	0.00
2026-01-14	17.89	18.04	0.24	1.35%	17.45	19.11	98297	17922.08	3.52%	0.00
2026-01-13	18.77	17.80	-0.97	-5.17%	17.69	19.37	89555	16262.44	3.21%	5.00
2026-01-12	19.17	18.77	0.76	4.22%	18.65	20.50	185117	36432.64	6.64%	5.00
2026-01-09	16.44	18.01	1.60	9.75%	16.35	18.75	113839	20104.39	4.08%	0.00
2026-01-08	16.33	16.41	0.21	1.30%	16.21	16.61	24296	3984.10	0.87%	1.00
2026-01-07	16.61	16.20	-0.38	-2.29%	16.14	16.70	41143	6713.18	1.47%	7.00
2026-01-06	16.92	16.58	-0.34	-2.01%	16.49	17.17	39155	6563.19	1.40%	0.00
2026-01-05	16.52	16.92	0.22	1.32%	16.52	16.99	24855	4176.55	0.89%	0.00
2025-12-31	16.99	16.70	-0.27	-1.59%	16.50	17.18	29714	4977.69	1.07%	3.00
2025-12-30	17.15	16.97	-0.20	-1.16%	16.38	17.26	64936	10868.36	2.33%	4.00
2025-12-29	17.50	17.17	-0.38	-2.17%	16.88	17.78	61982	10645.46	2.22%	0.00
2025-12-26	17.40	17.55	-0.05	-0.28%	17.40	19.00	94553	17092.29	3.39%	8.00
2025-12-25	16.83	17.60	0.98	5.90%	16.68	17.86	87864	15354.07	3.15%	0.00
2025-12-24	16.13	16.62	0.84	5.32%	15.55	16.66	62265	10060.71	2.23%	5.00
2025-12-23	15.89	15.78	0.15	0.96%	15.76	16.81	86940	14113.22	3.12%	1.00
2025-12-22	15.25	15.63	0.45	2.96%	15.25	15.68	58515	9061.07	2.10%	0.00
2025-12-19	14.99	15.18	0.21	1.40%	14.91	15.28	36285	5497.11	1.30%	0.00
2025-12-18	15.08	14.97	-0.05	-0.33%	14.82	15.33	33745	5085.53	1.21%	3.00
2025-12-17	14.81	15.02	0.32	2.18%	14.43	15.08	43746	6469.34	1.57%	0.00
2025-12-16	15.06	14.70	-0.29	-1.93%	14.70	15.20	40530	6073.03	1.45%	6.00
2025-12-15	14.75	14.99	0.17	1.15%	14.71	15.49	64556	9809.81	2.31%	0.00
2025-12-12	14.32	14.82	0.48	3.35%	14.24	14.99	51596	7565.92	1.85%	16.00
2025-12-11	14.39	14.34	-0.03	-0.21%	14.25	14.55	33685	4849.62	1.21%	0.00
2025-12-10	13.85	14.37	0.47	3.38%	13.81	14.39	50193	7140.83	1.80%	3.00
2025-12-09	13.88	13.90	0.00	0.00%	13.75	13.97	18678	2593.15	0.67%	0.00
2025-12-08	13.95	13.90	0.00	0.00%	13.83	14.12	26838	3737.25	0.96%	0.00
2025-12-05	14.05	13.90	-0.09	-0.64%	13.83	14.15	26827	3729.68	0.96%	0.00
2025-12-04	13.80	13.99	0.15	1.08%	13.69	13.99	41863	5792.01	1.50%	50.00
2025-12-03	13.70	13.84	0.23	1.69%	13.44	14.03	62545	8609.93	2.24%	0.00
2025-12-02	13.60	13.61	0.13	0.96%	13.33	13.80	50230	6829.82	1.80%	0.00
2025-12-01	13.65	13.48	-0.21	-1.53%	13.39	13.90	45234	6126.16	1.62%	0.00
2025-11-28	14.00	13.69	-0.24	-1.72%	13.60	14.05	36415	5003.90	1.31%	0.00
2025-11-27	14.20	13.93	-0.01	-0.07%	13.81	14.26	25294	3525.26	0.91%	0.00
2025-11-26	14.26	13.94	-0.39	-2.72%	13.85	14.30	60139	8445.76	2.16%	0.00
2025-11-25	14.52	14.33	-0.19	-1.31%	14.25	14.65	48603	7002.05	1.74%	0.00
2025-11-24	14.20	14.52	0.39	2.76%	14.14	14.67	43450	6291.65	1.56%	0.00
2025-11-21	14.61	14.13	-1.29	-8.37%	14.09	14.88	117810	16979.21	4.22%	0.00
2025-11-20	14.97	15.42	2.36	18.07%	14.26	15.67	187321	28684.51	6.71%	0.00
2025-11-18	14.40	14.83	0.24	1.64%	14.00	15.00	93935	13753.91	4.36%	0.00
2025-11-17	14.20	14.59	0.43	3.04%	13.80	14.76	58871	8394.16	2.73%	0.00
2025-11-14	14.30	14.16	-0.42	-2.88%	14.10	14.70	58852	8419.89	2.73%	0.00
2025-11-13	14.40	14.58	0.10	0.69%	14.30	14.70	27705	4022.45	1.28%	0.00
2025-11-12	14.89	14.48	-0.25	-1.70%	14.28	14.89	40563	5867.35	1.88%	0.00
2025-11-11	14.55	14.73	0.23	1.59%	14.50	14.98	79041	11732.62	3.67%	0.00
2025-11-10	14.45	14.50	0.06	0.42%	14.04	14.60	36342	5218.77	1.69%	0.00
2025-11-07	14.40	14.44	0.17	1.19%	14.20	14.70	41584	6028.14	1.93%	0.00
2025-11-06	14.16	14.27	-0.03	-0.21%	14.00	14.40	32762	4651.67	1.52%	0.00
2025-11-05	13.60	14.30	0.31	2.22%	13.60	14.35	43205	6063.08	2.00%	0.00
2025-11-04	14.55	13.99	0.00	0.00%	13.99	15.44	94573	13932.50	4.39%	0.00
2025-11-03	13.61	13.99	0.39	2.87%	13.60	14.00	42217	5849.80	1.96%	0.00
2025-10-31	13.21	13.60	0.45	3.42%	13.12	13.62	39737	5350.53	1.84%	0.00
2025-10-30	13.43	13.15	-0.20	-1.50%	13.08	13.49	29357	3876.42	1.36%	0.00
2025-10-29	13.45	13.35	-0.18	-1.33%	13.21	13.70	41950	5627.28	1.95%	0.00
2025-10-28	13.29	13.53	0.56	4.32%	13.06	13.68	53302	7144.53	2.47%	0.00
2025-10-27	13.00	12.97	-0.08	-0.61%	12.91	13.15	23694	3073.99	1.10%	0.00
2025-10-24	13.24	13.05	0.21	1.64%	12.84	13.24	24431	3178.24	1.13%	0.00
2025-10-23	13.19	12.84	-0.65	-4.82%	12.47	13.29	43546	5639.73	2.02%	0.00
2025-10-22	13.51	13.49	-0.03	-0.22%	13.35	13.82	20554	2790.77	0.95%	0.00
2025-10-21	13.50	13.52	-0.26	-1.89%	13.49	13.98	35217	4823.42	1.63%	0.00
2025-10-20	13.85	13.78	-0.02	-0.14%	13.75	14.24	44008	6162.59	2.04%	7.00
2025-10-17	13.30	13.80	0.62	4.70%	13.06	14.01	57395	7814.83	2.66%	0.00
2025-10-16	12.94	13.18	0.20	1.54%	12.85	13.25	26973	3523.27	1.25%	0.00
2025-10-15	12.69	12.98	0.29	2.29%	12.40	12.98	26470	3383.15	1.23%	0.00

深证大盘股票行情在线 K线走势图

*ST金刚(300093)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94