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
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
2025-10-14	12.60	12.69	0.12	0.95%	12.50	12.98	21608	2748.19	1.00%	0.00
2025-10-13	12.50	12.57	-0.56	-4.27%	12.50	12.95	33524	4261.88	1.55%	0.00
2025-10-10	13.24	13.13	0.02	0.15%	12.93	13.30	19666	2576.34	0.91%	0.00
2025-10-09	13.14	13.11	0.09	0.69%	13.05	13.51	40455	5359.40	1.88%	0.00
2025-09-30	12.32	13.02	0.70	5.68%	12.31	13.11	49455	6321.43	2.29%	0.00
2025-09-29	12.31	12.32	-0.21	-1.68%	12.12	12.55	34928	4311.52	1.62%	0.00
2025-09-26	12.21	12.53	0.34	2.79%	11.56	12.80	75458	9194.79	3.50%	0.00
2025-09-25	12.92	12.19	-0.59	-4.62%	12.10	12.97	54046	6727.47	2.51%	0.00
2025-09-24	13.56	12.78	-0.78	-5.75%	12.69	13.70	72143	9332.14	3.35%	0.00
2025-09-23	13.57	13.56	-0.19	-1.38%	13.48	14.02	34133	4676.09	1.58%	0.00
2025-09-22	14.62	13.75	-1.01	-6.84%	12.95	15.20	101502	14264.04	4.71%	0.00
2025-09-19	14.25	14.76	0.36	2.50%	14.20	14.94	52490	7690.34	2.43%	10.00
2025-09-18	14.10	14.40	0.42	3.00%	14.09	15.13	86773	12707.99	4.02%	27.00
2025-09-17	13.99	13.98	-0.01	-0.07%	13.81	14.10	25118	3501.66	1.16%	0.00
2025-09-16	13.73	13.99	0.33	2.42%	13.52	14.04	37155	5129.51	1.72%	7.00
2025-09-15	13.94	13.66	-0.27	-1.94%	13.61	13.99	30554	4201.56	1.42%	10.00
2025-09-12	13.90	13.93	0.13	0.94%	13.75	14.10	23353	3251.70	1.08%	0.00
2025-09-11	13.96	13.80	-0.20	-1.43%	13.75	14.00	35484	4909.44	1.65%	0.00
2025-09-10	14.02	14.00	-0.12	-0.85%	13.91	14.45	26527	3731.73	1.23%	0.00
2025-09-09	13.94	14.12	0.20	1.44%	13.67	14.48	41961	5881.50	1.95%	0.00
2025-09-08	14.30	13.92	-0.39	-2.73%	13.83	14.39	39162	5486.44	1.82%	5.00
2025-09-05	14.37	14.31	0.16	1.13%	13.83	14.50	35653	5064.24	1.65%	0.00
2025-09-04	14.49	14.15	-0.46	-3.15%	14.02	14.90	39748	5739.48	1.84%	3.00
2025-09-03	15.16	14.61	-0.54	-3.56%	14.60	15.21	44663	6639.52	2.07%	8.00
2025-09-02	14.47	15.15	0.70	4.84%	14.11	15.15	72180	10647.31	3.35%	19.00
2025-09-01	15.00	14.45	-0.47	-3.15%	14.20	15.10	61942	9007.91	2.87%	4.00
2025-08-29	14.42	14.92	0.47	3.25%	14.20	15.20	74690	10937.04	3.46%	0.00
2025-08-28	13.75	14.45	0.67	4.86%	13.72	14.45	85800	12147.71	3.98%	0.00
2025-08-27	13.80	13.78	-0.05	-0.36%	13.69	14.39	66385	9320.43	3.08%	0.00
2025-08-26	13.78	13.83	0.29	2.14%	13.55	13.98	44630	6147.56	2.07%	3.00
2025-08-25	13.29	13.54	0.28	2.11%	13.29	13.79	49282	6699.98	2.29%	0.00
2025-08-22	13.37	13.26	-0.13	-0.97%	13.20	13.52	38223	5080.24	1.77%	0.00
2025-08-21	13.58	13.39	-0.18	-1.33%	13.36	13.65	34161	4594.10	1.58%	0.00
2025-08-20	13.84	13.57	-0.13	-0.95%	13.33	13.97	63691	8639.78	2.95%	0.00
2025-08-19	13.99	13.70	-0.27	-1.93%	13.69	14.25	50055	6999.91	2.32%	1.00
2025-08-18	13.52	13.97	0.45	3.33%	13.40	14.28	51360	7151.35	2.38%	0.00
2025-08-15	13.41	13.52	0.17	1.27%	13.40	13.86	43721	5924.48	2.03%	18.00
2025-08-14	14.14	13.35	-0.80	-5.65%	13.25	14.24	91753	12600.36	4.25%	6.00

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▼
艾森股份	67.43	20.00
星环科技	90.06	20.00
震有科技	41.63	17.14
瑞华泰	20.48	12.53
固德威	58.35	12.17
臻镭科技	104.00	10.40
晶科科技	3.71	10.09
安泰集团	5.03	10.07
莲花控股	5.81	10.04
嘉友国际	14.25	10.04
均瑶健康	7.89	10.04
百大集团	13.07	10.02
长城电工	10.76	10.02
南侨食品	21.19	10.02
航天电子	15.82	10.01
浙江东日	63.76	10.01
航天机电	16.94	10.00
东百集团	16.39	10.00
风范股份	6.16	10.00
新世界	8.14	10.00

深市涨幅前二十

名称	价格	涨幅▼
中锐股份	4.04	10.08
红旗连锁	6.23	10.07
皇氏集团	4.16	10.05
昇兴股份	8.32	10.05
全新好	11.61	10.05
重药控股	6.79	10.05
法尔胜	6.46	10.05
顺威股份	8.77	10.04
盈新发展	2.96	10.04
孚日股份	11.30	10.03
雷科防务	9.98	10.03
皇台酒业	13.50	10.02
雪人集团	19.98	10.02
太阳电缆	11.76	10.01
兴业科技	13.30	10.01
三羊马	47.27	10.01
乐通股份	11.55	10.00
通宇通讯	32.01	10.00
蓝帆医疗	5.72	10.00
云南能投	12.21	10.00

创业板涨幅前二十

名称	价格	涨幅▼
东方日升	13.37	20.02
欢乐家	27.74	19.98
昇辉科技	10.07	17.78
西测测试	91.41	16.22
冠中生态	21.29	13.24
南大光电	47.55	9.54
中亚股份	10.43	9.33
科大国创	38.37	9.13
和顺电气	13.28	9.12
陕西华达	69.20	9.01
孩子王	10.49	8.70
浙矿股份	28.80	8.47
飞沃科技	118.51	8.23
侨源股份	48.54	8.06
天迈科技	51.95	8.05
图南股份	31.02	7.60
工大科雅	20.34	7.45
达嘉维康	12.61	7.32
浩云科技	8.11	7.28
钢研高纳	19.28	7.17