*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 1.44 | 1.45 | 1.43 | 1.44 | 0.00% | 0.72 | 0.93% |
| 2025-07-22 | 1.45 | 1.46 | 1.43 | 1.44 | -0.69% | 0.79 | 1.03% |
| 2025-07-21 | 1.45 | 1.46 | 1.44 | 1.45 | -0.68% | 0.80 | 1.04% |
| 2025-07-18 | 1.45 | 1.48 | 1.43 | 1.46 | +1.39% | 1.20 | 1.54% |
| 2025-07-17 | 1.46 | 1.46 | 1.43 | 1.44 | -1.37% | 0.82 | 1.07% |
| 2025-07-16 | 1.46 | 1.47 | 1.45 | 1.46 | 0.00% | 0.60 | 0.77% |
| 2025-07-15 | 1.46 | 1.48 | 1.45 | 1.46 | -0.68% | 0.97 | 1.25% |
| 2025-07-14 | 1.49 | 1.50 | 1.45 | 1.47 | -2.00% | 1.31 | 1.67% |
| 2025-07-11 | 1.55 | 1.56 | 1.48 | 1.50 | -2.60% | 2.49 | 3.08% |
| 2025-07-10 | 1.51 | 1.54 | 1.51 | 1.54 | +4.76% | 2.90 | 3.56% |
| 2025-07-09 | 1.49 | 1.50 | 1.46 | 1.47 | -1.34% | 1.24 | 1.59% |
| 2025-07-08 | 1.50 | 1.52 | 1.48 | 1.49 | 0.00% | 1.07 | 1.35% |
| 2025-07-07 | 1.48 | 1.51 | 1.46 | 1.49 | +0.68% | 1.12 | 1.42% |
| 2025-07-04 | 1.45 | 1.51 | 1.44 | 1.48 | +2.78% | 1.57 | 2.00% |
| 2025-07-03 | 1.44 | 1.46 | 1.44 | 1.44 | -1.37% | 0.84 | 1.09% |
| 2025-07-02 | 1.41 | 1.48 | 1.41 | 1.46 | +3.55% | 1.80 | 2.35% |
| 2025-07-01 | 1.42 | 1.43 | 1.41 | 1.41 | -1.40% | 0.63 | 0.84% |
| 2025-06-30 | 1.40 | 1.43 | 1.39 | 1.43 | +2.14% | 1.30 | 1.73% |
| 2025-06-27 | 1.39 | 1.42 | 1.39 | 1.40 | 0.00% | 0.98 | 1.31% |
| 2025-06-26 | 1.39 | 1.42 | 1.38 | 1.40 | 0.00% | 0.99 | 1.33% |