*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00% | 0.74 | 0.69% |
| 2025-10-22 | 1.39 | 1.44 | 1.39 | 1.40 | 0.00% | 1.13 | 1.05% |
| 2025-10-21 | 1.39 | 1.41 | 1.38 | 1.40 | +1.45% | 0.91 | 0.86% |
| 2025-10-20 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 0.73 | 0.69% |
| 2025-10-17 | 1.38 | 1.42 | 1.38 | 1.39 | +0.72% | 1.20 | 1.13% |
| 2025-10-16 | 1.38 | 1.39 | 1.37 | 1.38 | 0.00% | 0.62 | 0.59% |
| 2025-10-15 | 1.37 | 1.39 | 1.37 | 1.38 | 0.00% | 0.81 | 0.77% |
| 2025-10-14 | 1.35 | 1.41 | 1.35 | 1.38 | +2.22% | 1.27 | 1.21% |
| 2025-10-13 | 1.33 | 1.35 | 1.32 | 1.35 | -0.74% | 0.72 | 0.71% |
| 2025-10-10 | 1.36 | 1.37 | 1.35 | 1.36 | -0.73% | 0.71 | 0.69% |
| 2025-10-09 | 1.38 | 1.39 | 1.36 | 1.37 | -0.72% | 1.05 | 1.01% |
| 2025-09-30 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 0.84 | 0.80% |
| 2025-09-29 | 1.39 | 1.40 | 1.38 | 1.39 | 0.00% | 0.86 | 0.81% |
| 2025-09-26 | 1.40 | 1.41 | 1.39 | 1.39 | -0.71% | 0.82 | 0.77% |
| 2025-09-25 | 1.41 | 1.42 | 1.39 | 1.40 | -0.71% | 1.04 | 0.97% |
| 2025-09-24 | 1.42 | 1.43 | 1.40 | 1.41 | -0.70% | 1.08 | 1.01% |
| 2025-09-23 | 1.42 | 1.44 | 1.40 | 1.42 | +0.71% | 1.23 | 1.14% |
| 2025-09-22 | 1.43 | 1.44 | 1.40 | 1.41 | -1.40% | 0.97 | 0.90% |
| 2025-09-19 | 1.43 | 1.44 | 1.40 | 1.43 | 0.00% | 1.38 | 1.28% |
| 2025-09-18 | 1.41 | 1.46 | 1.40 | 1.43 | +1.42% | 1.89 | 1.74% |