金刚光伏（300093）历史行情

以下为金刚光伏近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.520	19.510	19.600	18.530	-0.130	-0.662%	4.14万	0.00亿	0.000%
2026-10-08	20.450	19.640	20.490	19.430	-0.550	-2.724%	3.45万	0.00亿	0.000%
2026-10-07	20.280	20.190	20.900	19.960	0.130	0.648%	349.02万	0.71亿	1.251%
2026-10-06	20.280	20.190	20.900	19.960	0.130	0.648%	349.02万	0.71亿	1.251%
2026-10-05	20.280	20.190	20.900	19.960	0.130	0.648%	349.02万	0.71亿	1.251%
2026-10-02	20.280	20.190	20.900	19.960	0.130	0.648%	349.02万	0.71亿	1.251%
2026-10-01	20.280	20.190	20.900	19.960	0.130	0.648%	349.02万	0.71亿	1.251%
2026-09-30	20.280	20.190	20.900	19.960	0.130	0.648%	3.49万	0.00亿	0.000%
2026-09-29	19.820	20.060	20.300	19.750	0.300	1.518%	3.02万	0.00亿	0.000%
2026-09-28	21.310	19.760	21.310	19.710	-1.370	-6.484%	4.50万	0.00亿	0.000%
2026-09-27	21.720	21.130	21.950	21.010	-0.590	-2.716%	332.05万	0.71亿	1.190%
2026-09-24	21.720	21.130	21.950	21.010	-0.590	-2.716%	3.32万	0.00亿	0.000%
2026-09-23	21.650	21.720	22.100	21.510	0.010	0.046%	3.52万	0.00亿	0.000%
2026-09-22	22.270	21.710	22.350	21.630	-0.640	-2.864%	4.85万	0.00亿	0.000%
2026-09-21	22.250	22.350	22.530	21.810	0.110	0.495%	5.77万	0.00亿	0.000%
2026-09-18	22.010	22.240	22.240	21.360	0.590	2.725%	5.86万	0.00亿	0.000%
2026-09-17	20.800	21.650	22.100	20.590	0.710	3.391%	5.83万	0.00亿	0.000%
2026-09-16	20.810	20.940	21.300	20.810	0.020	0.096%	3.03万	0.00亿	0.000%
2026-09-15	21.200	20.920	21.250	20.820	-0.290	-1.367%	2.93万	0.00亿	0.000%
2026-09-14	20.970	21.210	21.370	20.630	0.240	1.144%	4.07万	0.00亿	0.000%
2026-09-11	20.980	20.970	21.500	20.450	-0.410	-1.918%	7.50万	0.00亿	0.000%
2026-09-10	22.370	21.380	22.440	21.300	-0.990	-4.426%	9.22万	0.00亿	0.000%
2026-09-09	23.710	22.370	23.830	22.370	-1.340	-5.652%	6.81万	0.00亿	0.000%
2026-09-08	23.810	23.710	24.360	23.380	-0.220	-0.919%	4.40万	0.00亿	0.000%
2026-09-07	23.550	23.930	23.940	23.240	0.540	2.309%	5.13万	0.00亿	0.000%
2026-09-04	24.360	23.390	24.780	23.190	-0.710	-2.946%	7.64万	0.00亿	0.000%
2026-09-03	23.850	24.100	24.300	23.520	0.380	1.602%	5.27万	0.00亿	0.000%
2026-09-02	23.300	23.720	24.060	22.970	0.270	1.151%	6.25万	0.00亿	0.000%
2026-09-01	23.370	23.450	23.590	23.200	-0.060	-0.255%	4.54万	0.00亿	0.000%
2026-08-31	24.200	23.510	24.300	22.800	-0.690	-2.851%	9.46万	0.00亿	0.000%
2026-08-28	25.060	24.200	25.570	23.980	-1.300	-5.098%	8.31万	0.00亿	0.000%
2026-08-27	24.850	25.500	25.580	24.420	0.360	1.432%	9.77万	0.00亿	0.000%
2026-08-26	25.220	25.140	25.800	24.410	-0.080	-0.317%	9.16万	0.00亿	0.000%
2026-08-25	24.370	25.220	25.840	23.560	0.200	0.799%	15.63万	0.00亿	0.000%
2026-08-24	25.940	25.020	26.200	24.300	-0.910	-3.509%	14.77万	0.00亿	0.000%
2026-08-21	23.700	25.930	27.280	22.630	2.110	8.858%	26.00万	0.00亿	0.000%
2026-08-20	23.010	23.820	24.070	22.580	1.030	4.520%	12.99万	0.00亿	0.000%
2026-08-19	25.040	22.790	25.440	22.310	-2.960	-11.495%	16.77万	0.00亿	0.000%
2026-08-18	25.110	25.750	26.730	24.730	0.890	3.580%	13.20万	0.00亿	0.000%
2026-08-17	25.230	24.860	25.790	24.510	-0.760	-2.966%	9.85万	0.00亿	0.000%
2026-08-14	25.390	25.620	25.880	24.710	0.220	0.866%	11.40万	0.00亿	0.000%
2026-08-13	23.410	25.400	25.700	23.010	2.380	10.339%	20.30万	0.00亿	0.000%
2026-08-12	23.200	23.020	23.680	22.810	0.100	0.436%	6.67万	0.00亿	0.000%
2026-08-11	23.110	22.920	23.450	22.830	-0.480	-2.051%	5.33万	0.00亿	0.000%
2026-08-10	23.020	23.400	23.500	22.600	0.100	0.429%	6.44万	0.00亿	0.000%
2026-08-07	22.710	23.300	23.420	22.450	0.560	2.463%	8.99万	0.00亿	0.000%
2026-08-06	23.030	22.740	23.050	22.480	-0.520	-2.236%	7.34万	0.00亿	0.000%
2026-08-05	23.810	23.260	24.120	23.050	-0.660	-2.759%	11.77万	0.00亿	0.000%
2026-08-04	22.590	23.920	24.290	22.500	1.510	6.738%	13.49万	0.00亿	0.000%
2026-08-03	22.150	22.410	22.850	22.010	0.170	0.764%	9.01万	0.00亿	0.000%
2026-07-31	21.300	22.240	23.630	20.290	2.430	12.267%	19.49万	0.00亿	0.000%
2026-07-30	21.000	19.810	21.460	19.810	-1.360	-6.424%	8.36万	0.00亿	0.000%
2026-07-29	21.290	21.170	21.400	20.370	-0.190	-0.890%	8.93万	0.00亿	0.000%
2026-07-28	19.800	21.360	22.040	19.800	1.030	5.066%	14.83万	0.00亿	0.000%
2026-07-27	20.130	20.330	20.500	19.520	0.030	0.148%	7.94万	0.00亿	0.000%
2026-07-24	20.400	20.300	20.800	19.220	-0.370	-1.790%	11.26万	0.00亿	0.000%
2026-07-23	21.500	20.670	22.060	20.360	0.370	1.823%	13.15万	0.00亿	0.000%
2026-07-22	19.620	20.300	21.630	19.620	0.240	1.196%	17.18万	0.00亿	0.000%
2026-07-21	17.060	20.060	20.060	16.370	3.340	19.976%	16.29万	0.00亿	0.000%
2026-07-20	18.380	16.720	18.720	16.340	-1.300	-7.214%	10.12万	0.00亿	0.000%
2026-07-17	19.720	18.020	19.900	18.000	-2.000	-9.990%	9.61万	0.00亿	0.000%
2026-07-16	20.100	20.020	21.210	19.850	-0.480	-2.341%	6.12万	0.00亿	0.000%
2026-07-15	20.470	20.500	21.100	20.180	0.050	0.244%	4.46万	0.00亿	0.000%
2026-07-14	20.670	20.450	20.880	19.590	-0.330	-1.588%	6.87万	0.00亿	0.000%
2026-07-13	21.300	20.780	21.970	20.320	-0.430	-2.027%	6.34万	0.00亿	0.000%
2026-07-10	22.040	21.210	22.630	21.100	-1.670	-7.299%	7.58万	0.00亿	0.000%
2026-07-09	23.960	22.880	24.000	22.010	-0.210	-0.909%	6.95万	0.00亿	0.000%
2026-07-08	22.860	23.090	23.390	21.800	0.020	0.087%	5.60万	0.00亿	0.000%
2026-07-07	22.740	23.070	23.650	22.340	-0.050	-0.216%	7.61万	0.00亿	0.000%
2026-07-06	25.270	23.120	25.440	22.720	-2.220	-8.761%	13.17万	0.00亿	0.000%
2026-07-03	23.880	25.340	27.600	23.800	1.280	5.320%	17.78万	0.00亿	0.000%
2026-07-02	25.690	24.060	25.830	24.010	-2.980	-11.021%	15.61万	0.00亿	0.000%
2026-07-01	25.680	27.040	27.100	24.660	0.820	3.127%	21.29万	0.00亿	0.000%
2026-06-30	26.480	26.220	26.780	25.800	-1.040	-3.815%	14.20万	0.00亿	0.000%
2026-06-29	25.600	27.260	27.270	25.200	1.290	4.967%	20.58万	0.00亿	0.000%
2026-06-26	25.300	25.970	27.490	25.170	1.280	5.184%	20.60万	0.00亿	0.000%
2026-06-25	24.630	24.690	26.000	23.910	0.090	0.366%	16.50万	0.00亿	0.000%
2026-06-24	21.600	24.600	24.890	21.510	2.840	13.051%	16.49万	0.00亿	0.000%
2026-06-23	22.590	21.760	23.200	21.470	-1.000	-4.394%	7.69万	0.00亿	0.000%
2026-06-22	23.800	22.760	23.880	22.010	-0.390	-1.685%	8.42万	0.00亿	0.000%
2026-06-18	24.150	23.150	24.250	22.940	-1.000	-4.141%	9.53万	0.00亿	0.000%
2026-06-17	23.770	24.150	24.850	22.360	0.200	0.835%	15.13万	0.00亿	0.000%
2026-06-16	23.180	23.950	24.250	22.600	0.750	3.233%	14.79万	0.00亿	0.000%
2026-06-15	20.030	23.200	23.950	19.590	2.330	11.164%	19.37万	0.00亿	0.000%
2026-06-12	24.150	20.870	25.000	20.540	-2.130	-9.261%	17.74万	0.00亿	0.000%
2026-06-10	22.200	23.000	23.150	21.820	0.740	3.324%	2.84万	0.00亿	0.000%
2026-06-09	22.190	22.260	22.470	21.620	0.350	1.597%	2.40万	0.00亿	0.000%
2026-06-08	22.300	21.910	22.800	21.900	-0.720	-3.182%	3.53万	0.00亿	0.000%
2026-06-05	23.000	22.630	23.380	22.380	-0.470	-2.035%	3.28万	0.00亿	0.000%
2026-06-04	22.520	23.100	23.530	22.520	0.120	0.522%	3.10万	0.00亿	0.000%
2026-06-03	23.200	22.980	23.540	22.000	-0.380	-1.627%	3.72万	0.00亿	0.000%
2026-06-02	23.000	23.360	23.910	22.780	-0.240	-1.017%	4.86万	0.00亿	0.000%
2026-06-01	22.000	23.600	23.820	21.600	1.800	8.257%	4.39万	0.00亿	0.000%
2026-05-29	21.890	21.800	22.130	21.530	-0.240	-1.089%	3.14万	0.00亿	0.000%
2026-05-28	22.170	22.040	22.500	21.620	-0.260	-1.166%	4.74万	0.00亿	0.000%
2026-05-27	20.900	22.300	22.500	20.600	1.700	8.252%	6.86万	0.00亿	0.000%
2026-05-26	20.800	20.600	20.860	20.290	-0.200	-0.962%	2.68万	0.00亿	0.000%
2026-05-25	21.100	20.800	21.190	20.030	-0.300	-1.422%	3.44万	0.00亿	0.000%
2026-05-22	20.950	21.100	21.350	20.580	0.180	0.860%	3.33万	0.00亿	0.000%
2026-05-21	21.480	20.920	21.980	20.880	-0.260	-1.228%	3.08万	0.00亿	0.000%
2026-05-20	21.180	21.180	21.460	21.080	-0.220	-1.028%	2.13万	0.00亿	0.000%
2026-05-19	20.850	21.400	21.400	20.760	0.520	2.490%	3.47万	0.00亿	0.000%
2026-05-18	21.500	20.880	21.720	20.780	-0.620	-2.884%	4.03万	0.00亿	0.000%
2026-05-15	21.920	21.500	22.100	21.130	-0.610	-2.759%	4.59万	0.00亿	0.000%
2026-05-14	22.270	22.110	22.650	21.750	0.100	0.454%	5.73万	0.00亿	0.000%
2026-05-13	22.030	22.010	22.400	21.710	-0.020	-0.091%	3.95万	0.00亿	0.000%
2026-05-12	22.200	22.030	22.880	21.880	-0.180	-0.810%	4.78万	0.00亿	0.000%
2026-05-11	22.590	22.210	23.200	22.140	-0.450	-1.986%	5.67万	0.00亿	0.000%
2026-05-08	22.990	22.660	23.500	22.200	-0.330	-1.435%	6.61万	0.00亿	0.000%
2026-05-07	22.100	22.990	23.100	22.000	0.790	3.559%	4.62万	0.00亿	0.000%
2026-05-06	22.450	22.200	22.450	21.500	0.120	0.543%	5.50万	0.00亿	0.000%
2026-04-30	21.600	22.080	22.570	21.410	0.600	2.793%	4.09万	0.00亿	0.000%
2026-04-29	21.660	21.480	21.900	21.200	0.030	0.140%	3.48万	0.00亿	0.000%
2026-04-28	21.960	21.450	22.300	20.880	-0.700	-3.160%	5.53万	0.00亿	0.000%
2026-04-27	22.550	22.150	22.780	21.880	-0.630	-2.766%	5.46万	0.00亿	0.000%
2026-04-24	22.720	22.780	23.370	22.560	0.100	0.441%	4.93万	0.00亿	0.000%
2026-04-23	22.640	22.680	23.180	21.500	-0.790	-3.366%	7.67万	0.00亿	0.000%
2026-04-22	23.180	23.470	23.800	22.410	0.190	0.816%	8.09万	0.00亿	0.000%
2026-04-21	21.300	23.280	24.330	21.030	1.910	8.938%	10.72万	0.00亿	0.000%
2026-04-20	21.160	21.370	21.790	21.100	0.370	1.762%	6.12万	0.00亿	0.000%
2026-04-17	20.230	21.000	21.160	20.000	0.900	4.478%	8.30万	0.00亿	0.000%
2026-04-16	19.110	20.100	20.280	18.920	1.010	5.291%	7.56万	0.00亿	0.000%
2026-04-15	19.330	19.090	19.470	18.900	-0.150	-0.780%	3.29万	0.00亿	0.000%
2026-04-14	19.230	19.240	19.550	18.870	0.050	0.261%	5.07万	0.00亿	0.000%
2026-04-13	18.910	19.190	19.440	18.900	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-10	19.010	18.860	19.280	18.800	0.000	0.000%	3.34万	0.00亿	0.000%
2026-04-09	18.610	18.910	19.150	18.610	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-08	19.580	18.940	19.580	18.760	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-07	19.460	18.910	19.520	18.860	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-03	18.690	19.090	19.500	18.680	0.000	0.000%	7.04万	0.00亿	0.000%
2026-04-02	19.060	18.690	19.400	18.660	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-01	19.680	19.080	19.940	19.040	0.000	0.000%	4.52万	0.00亿	0.000%