*ST金刚
sz300093 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
20.20
涨跌幅
-3.49%
成交量
4,945,000 股
成交额
101,039,296 元
换手率
1.77%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 20.69 | 20.20 | 21.16 | 19.90 | -3.49% | 4,945,000 | 101,039,296 | 1.77 |
| 2026-10-13 | 21.10 | 20.93 | 21.57 | 20.30 | -3.55% | 7,741,800 | 160,756,656 | 2.77 |
| 2026-10-12 | 19.57 | 21.70 | 22.08 | 19.31 | +11.23% | 10,336,100 | 214,777,408 | 3.70 |
| 2026-10-09 | 19.52 | 19.51 | 19.60 | 18.53 | -0.66% | 4,136,900 | 78,930,544 | 1.48 |
| 2026-10-08 | 20.45 | 19.64 | 20.49 | 19.43 | -2.72% | 3,446,200 | 68,435,680 | 1.24 |
| 2026-09-30 | 20.28 | 20.19 | 20.90 | 19.96 | +0.65% | 3,490,100 | 71,029,880 | 1.25 |
| 2026-09-29 | 19.82 | 20.06 | 20.30 | 19.75 | +1.52% | 3,022,000 | 60,491,636 | 1.08 |
| 2026-09-28 | 21.31 | 19.76 | 21.31 | 19.71 | -6.48% | 4,499,300 | 90,748,496 | 1.61 |
| 2026-09-24 | 21.72 | 21.13 | 21.95 | 21.01 | -2.72% | 3,320,500 | 71,348,768 | 1.19 |
| 2026-09-23 | 21.65 | 21.72 | 22.10 | 21.51 | +0.05% | 3,516,700 | 76,433,088 | 1.26 |
| 2026-09-22 | 22.27 | 21.71 | 22.35 | 21.63 | -2.86% | 4,851,600 | 106,472,160 | 1.74 |
| 2026-09-21 | 22.25 | 22.35 | 22.53 | 21.81 | +0.49% | 5,766,900 | 128,035,568 | 2.07 |
| 2026-09-18 | 22.01 | 22.24 | 22.24 | 21.36 | +2.73% | 5,858,600 | 127,809,576 | 2.10 |
| 2026-09-17 | 20.80 | 21.65 | 22.10 | 20.59 | +3.39% | 5,830,300 | 124,185,720 | 2.09 |
| 2026-09-16 | 20.81 | 20.94 | 21.30 | 20.81 | +0.10% | 3,031,000 | 63,612,048 | 1.09 |
| 2026-09-15 | 21.20 | 20.92 | 21.25 | 20.82 | -1.37% | 2,933,000 | 61,616,044 | 1.05 |
| 2026-09-14 | 20.97 | 21.21 | 21.37 | 20.63 | +1.14% | 4,070,500 | 85,892,896 | 1.46 |
| 2026-09-11 | 20.98 | 20.97 | 21.50 | 20.45 | -1.92% | 7,495,700 | 156,361,072 | 2.69 |
| 2026-09-10 | 22.37 | 21.38 | 22.44 | 21.30 | -4.43% | 9,221,400 | 199,505,424 | 3.31 |
| 2026-09-09 | 23.71 | 22.37 | 23.83 | 22.37 | -5.65% | 6,806,700 | 157,111,088 | 2.44 |
| 2026-09-08 | 23.81 | 23.71 | 24.36 | 23.38 | -0.92% | 4,402,000 | 105,320,792 | 1.58 |
| 2026-09-07 | 23.55 | 23.93 | 23.94 | 23.24 | +2.31% | 5,132,700 | 120,986,272 | 1.84 |
| 2026-09-04 | 24.36 | 23.39 | 24.78 | 23.19 | -2.95% | 7,636,200 | 183,904,688 | 2.74 |
| 2026-09-03 | 23.85 | 24.10 | 24.30 | 23.52 | +1.60% | 5,273,200 | 126,350,000 | 1.89 |
| 2026-09-02 | 23.30 | 23.72 | 24.06 | 22.97 | +1.15% | 6,245,400 | 147,467,008 | 2.24 |
| 2026-09-01 | 23.37 | 23.45 | 23.59 | 23.20 | -0.26% | 4,537,000 | 106,081,456 | 1.63 |
| 2026-08-31 | 24.20 | 23.51 | 24.30 | 22.80 | -2.85% | 9,459,000 | 221,244,352 | 3.39 |
| 2026-08-28 | 25.06 | 24.20 | 25.57 | 23.98 | -5.10% | 8,309,800 | 206,188,128 | 2.98 |
| 2026-08-27 | 24.85 | 25.50 | 25.58 | 24.42 | +1.43% | 9,774,100 | 243,811,952 | 3.50 |
| 2026-08-26 | 25.22 | 25.14 | 25.80 | 24.41 | -0.32% | 9,161,700 | 227,767,440 | 3.28 |
需要全历史数据与程序化访问？
查看 *ST金刚 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300093 获取全部历史日线。