*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 1.41 | 1.41 | 1.38 | 1.40 | -0.71% | 1.09 | 1.47% |
| 2025-06-24 | 1.42 | 1.42 | 1.40 | 1.41 | 0.00% | 0.88 | 1.17% |
| 2025-06-23 | 1.40 | 1.43 | 1.39 | 1.41 | +1.44% | 0.82 | 1.10% |
| 2025-06-20 | 1.39 | 1.40 | 1.38 | 1.39 | -0.71% | 0.53 | 0.72% |
| 2025-06-19 | 1.38 | 1.42 | 1.38 | 1.40 | +0.72% | 0.95 | 1.27% |
| 2025-06-18 | 1.41 | 1.41 | 1.38 | 1.39 | -1.42% | 0.73 | 0.98% |
| 2025-06-17 | 1.42 | 1.42 | 1.40 | 1.41 | -0.70% | 0.67 | 0.89% |
| 2025-06-16 | 1.41 | 1.45 | 1.40 | 1.42 | 0.00% | 1.03 | 1.36% |
| 2025-06-13 | 1.41 | 1.43 | 1.39 | 1.42 | 0.00% | 1.14 | 1.52% |
| 2025-06-12 | 1.45 | 1.45 | 1.42 | 1.42 | -2.07% | 0.93 | 1.22% |
| 2025-06-11 | 1.46 | 1.47 | 1.44 | 1.45 | -0.68% | 0.88 | 1.14% |
| 2025-06-10 | 1.46 | 1.49 | 1.45 | 1.46 | +0.69% | 1.33 | 1.70% |
| 2025-06-09 | 1.47 | 1.48 | 1.45 | 1.45 | -1.36% | 1.11 | 1.43% |
| 2025-06-06 | 1.49 | 1.49 | 1.46 | 1.47 | -1.34% | 1.01 | 1.29% |
| 2025-06-05 | 1.49 | 1.51 | 1.48 | 1.49 | 0.00% | 0.87 | 1.10% |
| 2025-06-04 | 1.49 | 1.51 | 1.48 | 1.49 | -0.67% | 0.91 | 1.15% |
| 2025-06-03 | 1.49 | 1.54 | 1.48 | 1.50 | +0.67% | 1.29 | 1.62% |
| 2025-05-30 | 1.51 | 1.52 | 1.49 | 1.49 | -1.32% | 0.95 | 1.19% |
| 2025-05-29 | 1.50 | 1.54 | 1.49 | 1.51 | +0.67% | 0.97 | 1.20% |
| 2025-05-28 | 1.53 | 1.53 | 1.50 | 1.50 | -2.60% | 1.14 | 1.41% |