*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 1.55 | 1.59 | 1.53 | 1.54 | +0.65% | 1.37 | 1.66% |
| 2025-05-26 | 1.53 | 1.55 | 1.51 | 1.53 | -1.29% | 0.84 | 1.03% |
| 2025-05-23 | 1.53 | 1.58 | 1.52 | 1.55 | +1.31% | 1.28 | 1.56% |
| 2025-05-22 | 1.56 | 1.57 | 1.52 | 1.53 | -3.16% | 1.68 | 2.05% |
| 2025-05-21 | 1.50 | 1.58 | 1.49 | 1.58 | +5.33% | 2.23 | 2.73% |
| 2025-05-20 | 1.55 | 1.55 | 1.48 | 1.50 | -2.60% | 1.68 | 2.08% |
| 2025-05-19 | 1.53 | 1.56 | 1.53 | 1.54 | -0.65% | 1.37 | 1.66% |
| 2025-05-16 | 1.49 | 1.58 | 1.46 | 1.55 | +1.97% | 2.51 | 3.10% |
| 2025-05-15 | 1.60 | 1.61 | 1.52 | 1.52 | -5.00% | 3.09 | 3.75% |
| 2025-05-14 | 1.69 | 1.69 | 1.58 | 1.60 | -2.44% | 5.90 | 6.76% |
| 2025-05-13 | 1.64 | 1.64 | 1.64 | 1.64 | +5.13% | 0.12 | 0.14% |
| 2025-05-12 | 1.56 | 1.56 | 1.56 | 1.56 | +4.70% | 0.14 | 0.16% |
| 2025-05-09 | 1.48 | 1.52 | 1.43 | 1.49 | +2.05% | 2.98 | 3.78% |
| 2025-05-08 | 1.41 | 1.46 | 1.39 | 1.46 | +5.04% | 2.14 | 2.80% |
| 2025-05-07 | 1.40 | 1.41 | 1.36 | 1.39 | 0.00% | 0.96 | 1.30% |
| 2025-05-06 | 1.36 | 1.41 | 1.36 | 1.39 | +2.96% | 0.94 | 1.28% |