*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.46 | 1.46 | 1.45 | 1.46 | 0.00% | 0.54 | 0.49% |
| 2026-01-16 | 1.46 | 1.47 | 1.44 | 1.46 | 0.00% | 0.95 | 0.86% |
| 2026-01-15 | 1.44 | 1.47 | 1.44 | 1.46 | +1.39% | 1.19 | 1.07% |
| 2026-01-14 | 1.45 | 1.46 | 1.43 | 1.44 | -0.69% | 1.15 | 1.04% |
| 2026-01-13 | 1.46 | 1.46 | 1.44 | 1.45 | -0.68% | 1.19 | 1.08% |
| 2026-01-12 | 1.47 | 1.48 | 1.45 | 1.46 | -0.68% | 1.21 | 1.09% |
| 2026-01-09 | 1.49 | 1.49 | 1.46 | 1.47 | -1.34% | 1.51 | 1.35% |
| 2026-01-08 | 1.46 | 1.51 | 1.46 | 1.49 | +2.05% | 1.73 | 1.53% |
| 2026-01-07 | 1.45 | 1.47 | 1.45 | 1.46 | 0.00% | 1.17 | 1.06% |
| 2026-01-06 | 1.45 | 1.46 | 1.44 | 1.46 | +0.69% | 1.06 | 0.96% |
| 2026-01-05 | 1.44 | 1.46 | 1.43 | 1.45 | +0.69% | 1.08 | 0.98% |
| 2025-12-31 | 1.44 | 1.45 | 1.43 | 1.44 | 0.00% | 0.81 | 0.74% |
| 2025-12-30 | 1.44 | 1.46 | 1.44 | 1.44 | 0.00% | 0.88 | 0.80% |
| 2025-12-29 | 1.45 | 1.46 | 1.44 | 1.44 | -1.37% | 1.09 | 0.99% |
| 2025-12-26 | 1.47 | 1.48 | 1.45 | 1.46 | -1.35% | 1.23 | 1.11% |
| 2025-12-25 | 1.48 | 1.49 | 1.47 | 1.48 | 0.00% | 0.99 | 0.88% |
| 2025-12-24 | 1.48 | 1.49 | 1.47 | 1.48 | 0.00% | 0.97 | 0.86% |
| 2025-12-23 | 1.48 | 1.50 | 1.47 | 1.48 | +0.68% | 1.36 | 1.20% |
| 2025-12-22 | 1.48 | 1.49 | 1.47 | 1.47 | -0.68% | 0.91 | 0.81% |
| 2025-12-19 | 1.46 | 1.49 | 1.46 | 1.48 | +0.68% | 1.13 | 1.01% |