*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 1.42 | 1.43 | 1.40 | 1.41 | 0.00% | 1.07 | 0.99% |
| 2025-09-16 | 1.39 | 1.43 | 1.38 | 1.41 | +2.17% | 1.60 | 1.50% |
| 2025-09-15 | 1.40 | 1.41 | 1.36 | 1.38 | -2.13% | 1.87 | 1.78% |
| 2025-09-12 | 1.46 | 1.47 | 1.40 | 1.41 | -2.76% | 2.75 | 2.52% |
| 2025-09-11 | 1.45 | 1.45 | 1.45 | 1.45 | nan% | nan | nan% |
| 2025-09-10 | 1.43 | 1.48 | 1.41 | 1.45 | +1.40% | 3.73 | 4.84% |
| 2025-09-09 | 1.40 | 1.43 | 1.38 | 1.43 | +5.15% | 2.98 | 3.97% |
| 2025-09-08 | 1.34 | 1.37 | 1.33 | 1.36 | +2.26% | 1.12 | 1.56% |
| 2025-09-05 | 1.35 | 1.36 | 1.33 | 1.33 | -2.21% | 1.58 | 2.22% |
| 2025-09-04 | 1.32 | 1.39 | 1.31 | 1.36 | +3.03% | 2.84 | 3.93% |
| 2025-09-03 | 1.32 | 1.33 | 1.31 | 1.32 | 0.00% | 0.85 | 1.21% |
| 2025-09-02 | 1.32 | 1.33 | 1.31 | 1.32 | -0.75% | 1.11 | 1.59% |
| 2025-09-01 | 1.32 | 1.34 | 1.32 | 1.33 | +0.76% | 1.21 | 1.71% |
| 2025-08-29 | 1.34 | 1.35 | 1.31 | 1.32 | -1.49% | 1.38 | 1.95% |
| 2025-08-28 | 1.34 | 1.36 | 1.33 | 1.34 | 0.00% | 1.41 | 1.97% |
| 2025-08-27 | 1.35 | 1.36 | 1.33 | 1.34 | -1.47% | 1.33 | 1.86% |
| 2025-08-26 | 1.36 | 1.37 | 1.35 | 1.36 | -0.73% | 1.32 | 1.82% |
| 2025-08-25 | 1.35 | 1.39 | 1.34 | 1.37 | +1.48% | 2.23 | 3.07% |
| 2025-08-22 | 1.37 | 1.38 | 1.33 | 1.35 | -1.46% | 1.78 | 2.48% |
| 2025-08-21 | 1.37 | 1.38 | 1.36 | 1.37 | +0.74% | 1.33 | 1.83% |