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
2026-02-03	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
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

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▼
奥特维	116.24	20.00
海优新材	67.64	19.99
杰普特	185.30	18.87
燕麦科技	44.43	18.39
炬光科技	301.20	18.06
欧莱新材	24.40	14.82
航亚科技	39.91	14.26
蓝特光学	49.51	14.05
C强一	353.17	14.05
德科立	191.48	13.94
晶科能源	7.00	13.27
赛恩斯	81.99	13.25
微导纳米	73.90	11.97
美迪凯	13.24	11.45
博众精工	43.90	11.17
高测股份	15.30	10.79
华依科技	41.36	10.29
聚和材料	78.24	10.12
京投发展	5.45	10.10
城建发展	6.00	10.09

深市涨幅前二十

名称	价格	涨幅▼
南网能源	7.44	10.06
神剑股份	12.82	10.04
红宝丽	13.70	10.04
凯恩股份	6.91	10.03
冰轮环境	17.33	10.03
百川股份	10.31	10.03
巨力索具	16.01	10.03
中恒电气	32.74	10.01
万里石	45.62	10.01
万泽股份	30.65	10.01
伊戈尔	43.86	10.01
名雕股份	28.14	10.01
东方钽业	43.21	10.01
润贝航科	56.33	10.00
银轮股份	39.28	10.00
钧达股份	110.22	10.00
江顺科技	110.55	10.00
通宇通讯	52.81	10.00
湖南黄金	36.63	10.00
航发控制	25.86	10.00

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	64.78	20.01
泽润新能	74.56	20.01
凯旺科技	47.63	20.01
帝科股份	123.97	20.00
罗博特科	424.80	20.00
晓程科技	64.91	18.67
威尔高	60.50	18.23
三角防务	44.13	17.99
晶盛机电	55.07	17.34
海兰信	28.40	15.82
致尚科技	220.10	15.56
网宿科技	19.31	14.40
胜蓝股份	54.50	14.33
维宏股份	44.99	13.90
顺网科技	27.88	13.80
天孚通信	270.00	13.21
信维通信	89.47	13.12
春晖智控	30.50	12.01
澄天伟业	58.43	11.96
博盈特焊	73.10	11.94