*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.44 | 1.45 | 1.43 | 1.44 | 0.00% | 0.84 | 0.77% |
| 2026-04-21 | 1.48 | 1.48 | 1.43 | 1.44 | -2.04% | 1.58 | 1.43% |
| 2026-04-20 | 1.47 | 1.49 | 1.46 | 1.47 | +0.68% | 1.39 | 1.24% |
| 2026-04-17 | 1.43 | 1.49 | 1.42 | 1.46 | +2.10% | 1.83 | 1.65% |
| 2026-04-16 | 1.43 | 1.45 | 1.41 | 1.43 | 0.00% | 1.24 | 1.14% |
| 2026-04-15 | 1.44 | 1.47 | 1.42 | 1.43 | -1.38% | 1.90 | 1.74% |
| 2026-04-14 | 1.39 | 1.45 | 1.38 | 1.45 | +5.07% | 2.32 | 2.14% |
| 2026-04-13 | 1.37 | 1.39 | 1.36 | 1.38 | 0.00% | 0.99 | 0.94% |
| 2026-04-10 | 1.38 | 1.39 | 1.37 | 1.38 | +0.73% | 0.57 | 0.54% |
| 2026-04-09 | 1.38 | 1.38 | 1.36 | 1.37 | -0.72% | 0.51 | 0.49% |
| 2026-04-08 | 1.38 | 1.39 | 1.38 | 1.38 | +0.73% | 0.58 | 0.55% |
| 2026-04-07 | 1.35 | 1.37 | 1.34 | 1.37 | +1.48% | 0.46 | 0.44% |
| 2026-04-03 | 1.36 | 1.37 | 1.34 | 1.35 | -0.74% | 0.54 | 0.53% |
| 2026-04-02 | 1.37 | 1.38 | 1.35 | 1.36 | -0.73% | 0.72 | 0.70% |
| 2026-04-01 | 1.38 | 1.39 | 1.36 | 1.37 | +0.74% | 0.87 | 0.83% |
| 2026-03-31 | 1.37 | 1.41 | 1.36 | 1.36 | -0.73% | 1.39 | 1.32% |
| 2026-03-30 | 1.34 | 1.37 | 1.33 | 1.37 | +0.74% | 1.17 | 1.14% |
| 2026-03-27 | 1.31 | 1.37 | 1.30 | 1.36 | +3.82% | 1.60 | 1.57% |
| 2026-03-26 | 1.32 | 1.33 | 1.31 | 1.31 | -0.76% | 0.67 | 0.67% |
| 2026-03-25 | 1.31 | 1.33 | 1.31 | 1.32 | 0.00% | 0.85 | 0.85% |