*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.43 | 1.44 | 1.42 | 1.43 | +0.70% | 1.00 | 0.92% |
| 2026-02-13 | 1.42 | 1.44 | 1.42 | 1.42 | -0.70% | 0.96 | 0.89% |
| 2026-02-12 | 1.42 | 1.45 | 1.41 | 1.43 | +0.70% | 1.68 | 1.55% |
| 2026-02-11 | 1.43 | 1.44 | 1.42 | 1.42 | -1.39% | 1.01 | 0.93% |
| 2026-02-10 | 1.45 | 1.45 | 1.43 | 1.44 | 0.00% | 0.89 | 0.82% |
| 2026-02-09 | 1.45 | 1.45 | 1.43 | 1.44 | 0.00% | 1.05 | 0.95% |
| 2026-02-06 | 1.43 | 1.45 | 1.43 | 1.44 | 0.00% | 1.22 | 1.11% |
| 2026-02-05 | 1.46 | 1.46 | 1.43 | 1.44 | -1.37% | 1.85 | 1.68% |
| 2026-02-04 | 1.45 | 1.47 | 1.44 | 1.46 | +0.69% | 1.91 | 1.73% |
| 2026-02-03 | 1.48 | 1.49 | 1.43 | 1.45 | -2.03% | 2.89 | 2.60% |
| 2026-02-02 | 1.50 | 1.55 | 1.48 | 1.48 | 0.00% | 6.05 | 5.23% |
| 2026-01-30 | 1.50 | 1.50 | 1.47 | 1.48 | -1.33% | 1.25 | 1.11% |
| 2026-01-29 | 1.48 | 1.50 | 1.47 | 1.50 | +0.67% | 1.44 | 1.27% |
| 2026-01-28 | 1.49 | 1.49 | 1.47 | 1.49 | 0.00% | 0.92 | 0.82% |
| 2026-01-27 | 1.47 | 1.50 | 1.46 | 1.49 | +0.68% | 1.33 | 1.18% |
| 2026-01-26 | 1.49 | 1.49 | 1.46 | 1.48 | -0.67% | 1.12 | 1.00% |
| 2026-01-23 | 1.48 | 1.51 | 1.47 | 1.49 | +0.68% | 1.64 | 1.44% |
| 2026-01-22 | 1.47 | 1.48 | 1.46 | 1.48 | 0.00% | 0.98 | 0.87% |
| 2026-01-21 | 1.47 | 1.49 | 1.46 | 1.48 | +1.37% | 1.13 | 1.00% |
| 2026-01-20 | 1.45 | 1.48 | 1.45 | 1.46 | 0.00% | 1.07 | 0.96% |