*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 1.38 | 1.39 | 1.36 | 1.36 | -2.16% | 1.63 | 2.23% |
| 2025-08-19 | 1.40 | 1.41 | 1.38 | 1.39 | -0.71% | 1.58 | 2.14% |
| 2025-08-18 | 1.40 | 1.41 | 1.39 | 1.40 | -0.71% | 1.31 | 1.76% |
| 2025-08-15 | 1.40 | 1.42 | 1.39 | 1.41 | +1.44% | 0.94 | 1.26% |
| 2025-08-14 | 1.41 | 1.42 | 1.39 | 1.39 | -1.42% | 0.87 | 1.16% |
| 2025-08-13 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00% | 0.63 | 0.85% |
| 2025-08-12 | 1.41 | 1.42 | 1.40 | 1.41 | -0.70% | 0.61 | 0.81% |
| 2025-08-11 | 1.39 | 1.43 | 1.39 | 1.42 | +2.16% | 1.31 | 1.74% |
| 2025-08-08 | 1.40 | 1.40 | 1.39 | 1.39 | -0.71% | 0.61 | 0.82% |
| 2025-08-07 | 1.40 | 1.41 | 1.39 | 1.40 | -0.71% | 0.73 | 0.98% |
| 2025-08-06 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00% | 0.76 | 1.02% |
| 2025-08-05 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00% | 0.54 | 0.72% |
| 2025-08-04 | 1.41 | 1.42 | 1.40 | 1.41 | -0.70% | 0.55 | 0.73% |
| 2025-08-01 | 1.41 | 1.43 | 1.40 | 1.42 | +0.71% | 0.51 | 0.68% |
| 2025-07-31 | 1.42 | 1.43 | 1.41 | 1.41 | -1.40% | 0.86 | 1.14% |
| 2025-07-30 | 1.44 | 1.45 | 1.42 | 1.43 | -1.38% | 0.79 | 1.03% |
| 2025-07-29 | 1.44 | 1.45 | 1.42 | 1.45 | +0.69% | 1.02 | 1.33% |
| 2025-07-28 | 1.44 | 1.45 | 1.43 | 1.44 | -0.69% | 0.62 | 0.82% |
| 2025-07-25 | 1.45 | 1.46 | 1.44 | 1.45 | 0.00% | 0.71 | 0.93% |
| 2025-07-24 | 1.44 | 1.46 | 1.43 | 1.45 | +0.69% | 1.01 | 1.32% |