*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.29 | 1.32 | 1.29 | 1.32 | +3.12% | 0.95 | 0.95% |
| 2026-03-23 | 1.34 | 1.34 | 1.28 | 1.28 | -5.19% | 1.53 | 1.54% |
| 2026-03-20 | 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | 0.82 | 0.80% |
| 2026-03-19 | 1.37 | 1.38 | 1.35 | 1.36 | -1.45% | 1.14 | 1.10% |
| 2026-03-18 | 1.38 | 1.39 | 1.37 | 1.38 | -0.72% | 0.96 | 0.92% |
| 2026-03-17 | 1.38 | 1.42 | 1.38 | 1.39 | +0.72% | 1.52 | 1.43% |
| 2026-03-16 | 1.38 | 1.39 | 1.37 | 1.38 | 0.00% | 0.74 | 0.71% |
| 2026-03-13 | 1.37 | 1.40 | 1.36 | 1.38 | +0.73% | 1.29 | 1.23% |
| 2026-03-12 | 1.38 | 1.39 | 1.37 | 1.37 | -1.44% | 0.85 | 0.81% |
| 2026-03-11 | 1.39 | 1.39 | 1.38 | 1.39 | 0.00% | 0.55 | 0.53% |
| 2026-03-10 | 1.39 | 1.39 | 1.38 | 1.39 | +0.72% | 0.61 | 0.58% |
| 2026-03-09 | 1.38 | 1.39 | 1.37 | 1.38 | -1.43% | 1.18 | 1.12% |
| 2026-03-06 | 1.38 | 1.41 | 1.37 | 1.40 | +1.45% | 1.01 | 0.95% |
| 2026-03-05 | 1.38 | 1.39 | 1.37 | 1.38 | +0.73% | 0.81 | 0.77% |
| 2026-03-04 | 1.37 | 1.38 | 1.35 | 1.37 | -0.72% | 1.04 | 1.00% |
| 2026-03-03 | 1.41 | 1.42 | 1.37 | 1.38 | -2.13% | 1.55 | 1.46% |
| 2026-03-02 | 1.42 | 1.43 | 1.41 | 1.41 | -2.08% | 1.32 | 1.22% |
| 2026-02-27 | 1.44 | 1.44 | 1.43 | 1.44 | 0.00% | 0.61 | 0.56% |
| 2026-02-26 | 1.45 | 1.46 | 1.43 | 1.44 | 0.00% | 1.12 | 1.02% |
| 2026-02-25 | 1.43 | 1.45 | 1.42 | 1.44 | +0.70% | 1.33 | 1.22% |