*ST金科 sz.000656
1.44
-2.04%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.45 | 1.46 | 1.44 | 1.44 | -2.04% | 1.21 | 1.10% |
| 2026-05-22 | 1.45 | 1.47 | 1.44 | 1.47 | +1.38% | 1.34 | 1.21% |
| 2026-05-21 | 1.47 | 1.48 | 1.44 | 1.45 | -0.68% | 1.56 | 1.41% |
| 2026-05-20 | 1.44 | 1.48 | 1.43 | 1.46 | +1.39% | 1.65 | 1.49% |
| 2026-05-19 | 1.43 | 1.45 | 1.42 | 1.44 | +0.70% | 1.09 | 1.00% |
| 2026-05-18 | 1.41 | 1.44 | 1.40 | 1.43 | +1.42% | 1.40 | 1.30% |
| 2026-05-15 | 1.42 | 1.43 | 1.39 | 1.41 | -0.70% | 1.32 | 1.23% |
| 2026-05-14 | 1.38 | 1.45 | 1.37 | 1.42 | +2.90% | 2.50 | 2.32% |
| 2026-05-13 | 1.38 | 1.39 | 1.37 | 1.38 | 0.00% | 0.78 | 0.75% |
| 2026-05-12 | 1.39 | 1.40 | 1.37 | 1.38 | -0.72% | 0.95 | 0.91% |
| 2026-05-11 | 1.40 | 1.40 | 1.39 | 1.39 | -0.71% | 0.93 | 0.87% |
| 2026-05-08 | 1.39 | 1.40 | 1.38 | 1.40 | +0.72% | 0.73 | 0.69% |
| 2026-05-07 | 1.40 | 1.41 | 1.38 | 1.39 | -1.42% | 1.00 | 0.94% |
| 2026-05-06 | 1.41 | 1.41 | 1.39 | 1.41 | +0.71% | 1.01 | 0.95% |
| 2026-04-30 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00% | 0.94 | 0.88% |
| 2026-04-29 | 1.41 | 1.43 | 1.38 | 1.40 | -0.71% | 1.56 | 1.46% |
| 2026-04-28 | 1.49 | 1.50 | 1.41 | 1.41 | -4.73% | 2.89 | 2.64% |
| 2026-04-27 | 1.46 | 1.51 | 1.45 | 1.48 | +2.07% | 2.08 | 1.84% |
| 2026-04-24 | 1.43 | 1.46 | 1.42 | 1.45 | +2.11% | 1.33 | 1.22% |
| 2026-04-23 | 1.44 | 1.45 | 1.41 | 1.42 | -1.39% | 0.98 | 0.91% |