*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 1.48 | 1.50 | 1.46 | 1.48 | 0.00% | 1.66 | 1.48% |
| 2025-11-19 | 1.50 | 1.52 | 1.46 | 1.48 | -3.27% | 2.27 | 2.01% |
| 2025-11-18 | 1.49 | 1.55 | 1.48 | 1.53 | +3.38% | 3.50 | 3.01% |
| 2025-11-17 | 1.56 | 1.58 | 1.47 | 1.48 | -3.90% | 4.10 | 3.55% |
| 2025-11-14 | 1.45 | 1.54 | 1.45 | 1.54 | +4.76% | 2.42 | 2.12% |
| 2025-11-13 | 1.41 | 1.47 | 1.39 | 1.47 | +5.00% | 3.58 | 3.25% |
| 2025-11-12 | 1.40 | 1.43 | 1.39 | 1.40 | 0.00% | 1.53 | 1.42% |
| 2025-11-11 | 1.39 | 1.41 | 1.38 | 1.40 | +0.72% | 0.87 | 0.82% |
| 2025-11-10 | 1.39 | 1.39 | 1.38 | 1.39 | 0.00% | 0.64 | 0.61% |
| 2025-11-07 | 1.38 | 1.41 | 1.37 | 1.39 | +1.46% | 1.42 | 1.34% |
| 2025-11-06 | 1.38 | 1.39 | 1.37 | 1.37 | -1.44% | 0.71 | 0.68% |
| 2025-11-05 | 1.38 | 1.39 | 1.37 | 1.39 | +0.72% | 0.70 | 0.67% |
| 2025-11-04 | 1.38 | 1.39 | 1.37 | 1.38 | 0.00% | 0.57 | 0.55% |
| 2025-11-03 | 1.39 | 1.40 | 1.37 | 1.38 | -1.43% | 0.91 | 0.86% |
| 2025-10-31 | 1.38 | 1.40 | 1.37 | 1.40 | +1.45% | 0.95 | 0.90% |
| 2025-10-30 | 1.39 | 1.41 | 1.37 | 1.38 | -1.43% | 1.09 | 1.03% |
| 2025-10-29 | 1.39 | 1.40 | 1.37 | 1.40 | +0.72% | 0.92 | 0.88% |
| 2025-10-28 | 1.39 | 1.40 | 1.38 | 1.39 | -0.71% | 0.62 | 0.58% |
| 2025-10-27 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00% | 0.69 | 0.65% |
| 2025-10-24 | 1.40 | 1.42 | 1.39 | 1.40 | 0.00% | 0.89 | 0.84% |