*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 1.47 | 1.50 | 1.46 | 1.47 | -0.68% | 1.48 | 1.32% |
| 2025-12-17 | 1.53 | 1.54 | 1.47 | 1.48 | -4.52% | 3.33 | 2.92% |
| 2025-12-16 | 1.52 | 1.55 | 1.51 | 1.55 | +4.73% | 3.81 | 3.25% |
| 2025-12-15 | 1.47 | 1.49 | 1.46 | 1.48 | +0.68% | 0.73 | 0.65% |
| 2025-12-12 | 1.46 | 1.49 | 1.45 | 1.47 | +0.68% | 1.00 | 0.89% |
| 2025-12-11 | 1.48 | 1.49 | 1.45 | 1.46 | -2.01% | 1.32 | 1.18% |
| 2025-12-10 | 1.48 | 1.51 | 1.46 | 1.49 | +1.36% | 1.59 | 1.40% |
| 2025-12-09 | 1.49 | 1.50 | 1.47 | 1.47 | -2.00% | 1.13 | 1.00% |
| 2025-12-08 | 1.50 | 1.53 | 1.48 | 1.50 | +0.67% | 1.66 | 1.45% |
| 2025-12-05 | 1.49 | 1.51 | 1.47 | 1.49 | 0.00% | 1.03 | 0.91% |
| 2025-12-04 | 1.51 | 1.52 | 1.48 | 1.49 | -1.32% | 1.27 | 1.11% |
| 2025-12-03 | 1.50 | 1.52 | 1.48 | 1.51 | +0.67% | 1.18 | 1.04% |
| 2025-12-02 | 1.48 | 1.53 | 1.47 | 1.50 | +1.35% | 1.45 | 1.27% |
| 2025-12-01 | 1.47 | 1.49 | 1.45 | 1.48 | 0.00% | 1.36 | 1.22% |
| 2025-11-28 | 1.44 | 1.51 | 1.44 | 1.48 | +2.07% | 1.84 | 1.65% |
| 2025-11-27 | 1.44 | 1.46 | 1.43 | 1.45 | +0.69% | 0.92 | 0.84% |
| 2025-11-26 | 1.45 | 1.46 | 1.44 | 1.44 | -0.69% | 0.77 | 0.70% |
| 2025-11-25 | 1.43 | 1.46 | 1.43 | 1.45 | +1.40% | 1.06 | 0.96% |
| 2025-11-24 | 1.43 | 1.45 | 1.42 | 1.43 | 0.00% | 1.03 | 0.94% |
| 2025-11-21 | 1.47 | 1.48 | 1.42 | 1.43 | -3.38% | 2.02 | 1.83% |