*ST金科(000656)股票行情
*ST金科(000656)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 362872 | 5141.67 | 0.68% |
| 2025-07-31 | 1.42 | 1.41 | -0.02 | -1.40% | 1.41 | 1.43 | 607149 | 8604.36 | 1.14% |
| 2025-07-30 | 1.44 | 1.43 | -0.02 | -1.38% | 1.42 | 1.45 | 549394 | 7870.81 | 1.03% |
| 2025-07-29 | 1.44 | 1.45 | 0.01 | 0.69% | 1.42 | 1.45 | 707630 | 10153.15 | 1.33% |
| 2025-07-28 | 1.44 | 1.44 | -0.01 | -0.69% | 1.43 | 1.45 | 433694 | 6236.73 | 0.82% |
| 2025-07-25 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 492489 | 7112.58 | 0.93% |
| 2025-07-24 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 701487 | 10149.74 | 1.32% |
| 2025-07-23 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 496371 | 7150.37 | 0.93% |
| 2025-07-22 | 1.45 | 1.44 | -0.01 | -0.69% | 1.43 | 1.46 | 547216 | 7883.12 | 1.03% |
| 2025-07-21 | 1.45 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 552127 | 8001.87 | 1.04% |
| 2025-07-18 | 1.45 | 1.46 | 0.02 | 1.39% | 1.43 | 1.48 | 821133 | 11952.86 | 1.54% |
| 2025-07-17 | 1.46 | 1.44 | -0.02 | -1.37% | 1.43 | 1.46 | 568258 | 8202.52 | 1.07% |
| 2025-07-16 | 1.46 | 1.46 | 0.00 | 0.00% | 1.45 | 1.47 | 412068 | 6008.80 | 0.77% |
| 2025-07-15 | 1.46 | 1.46 | -0.01 | -0.68% | 1.45 | 1.48 | 665628 | 9731.79 | 1.25% |
| 2025-07-14 | 1.49 | 1.47 | -0.03 | -2.00% | 1.45 | 1.50 | 887811 | 13056.83 | 1.67% |
| 2025-07-11 | 1.55 | 1.50 | -0.04 | -2.60% | 1.48 | 1.56 | 1640459 | 24902.27 | 3.08% |
| 2025-07-10 | 1.51 | 1.54 | 0.07 | 4.76% | 1.51 | 1.54 | 1893912 | 29021.13 | 3.56% |
| 2025-07-09 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.50 | 844898 | 12442.54 | 1.59% |
| 2025-07-08 | 1.50 | 1.49 | 0.00 | 0.00% | 1.48 | 1.52 | 716186 | 10727.64 | 1.35% |
| 2025-07-07 | 1.48 | 1.49 | 0.01 | 0.68% | 1.46 | 1.51 | 754063 | 11228.22 | 1.42% |
| 2025-07-04 | 1.45 | 1.48 | 0.04 | 2.78% | 1.44 | 1.51 | 1064532 | 15744.15 | 2.00% |
| 2025-07-03 | 1.44 | 1.44 | -0.02 | -1.37% | 1.44 | 1.46 | 580709 | 8392.45 | 1.09% |
| 2025-07-02 | 1.41 | 1.46 | 0.05 | 3.55% | 1.41 | 1.48 | 1249672 | 18042.17 | 2.35% |
| 2025-07-01 | 1.42 | 1.41 | -0.02 | -1.40% | 1.41 | 1.43 | 447892 | 6343.03 | 0.84% |
| 2025-06-30 | 1.40 | 1.43 | 0.03 | 2.14% | 1.39 | 1.43 | 918711 | 12964.56 | 1.73% |
| 2025-06-27 | 1.39 | 1.40 | 0.00 | 0.00% | 1.39 | 1.42 | 698142 | 9790.87 | 1.31% |
| 2025-06-26 | 1.39 | 1.40 | 0.00 | 0.00% | 1.38 | 1.42 | 707605 | 9923.14 | 1.33% |
| 2025-06-25 | 1.41 | 1.40 | -0.01 | -0.71% | 1.38 | 1.41 | 783114 | 10898.85 | 1.47% |
| 2025-06-24 | 1.42 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 621756 | 8753.32 | 1.17% |
| 2025-06-23 | 1.40 | 1.41 | 0.02 | 1.44% | 1.39 | 1.43 | 583106 | 8236.48 | 1.10% |
| 2025-06-20 | 1.39 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 380852 | 5293.02 | 0.72% |
| 2025-06-19 | 1.38 | 1.40 | 0.01 | 0.72% | 1.38 | 1.42 | 677413 | 9476.52 | 1.27% |
| 2025-06-18 | 1.41 | 1.39 | -0.02 | -1.42% | 1.38 | 1.41 | 521362 | 7262.82 | 0.98% |
| 2025-06-17 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 473076 | 6668.61 | 0.89% |
| 2025-06-16 | 1.41 | 1.42 | 0.00 | 0.00% | 1.40 | 1.45 | 725038 | 10301.98 | 1.36% |
| 2025-06-13 | 1.41 | 1.42 | 0.00 | 0.00% | 1.39 | 1.43 | 810397 | 11406.74 | 1.52% |
| 2025-06-12 | 1.45 | 1.42 | -0.03 | -2.07% | 1.42 | 1.45 | 648585 | 9290.23 | 1.22% |
| 2025-06-11 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 603899 | 8781.30 | 1.14% |
| 2025-06-10 | 1.46 | 1.46 | 0.01 | 0.69% | 1.45 | 1.49 | 905060 | 13283.95 | 1.70% |
| 2025-06-09 | 1.47 | 1.45 | -0.02 | -1.36% | 1.45 | 1.48 | 758255 | 11057.63 | 1.43% |
| 2025-06-06 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 686540 | 10131.55 | 1.29% |
| 2025-06-05 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.51 | 583076 | 8709.50 | 1.10% |
| 2025-06-04 | 1.49 | 1.49 | -0.01 | -0.67% | 1.48 | 1.51 | 610545 | 9121.99 | 1.15% |
| 2025-06-03 | 1.49 | 1.50 | 0.01 | 0.67% | 1.48 | 1.54 | 859435 | 12924.45 | 1.62% |
| 2025-05-30 | 1.51 | 1.49 | -0.02 | -1.32% | 1.49 | 1.52 | 632213 | 9505.24 | 1.19% |
| 2025-05-29 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.54 | 640577 | 9701.90 | 1.20% |
| 2025-05-28 | 1.53 | 1.50 | -0.04 | -2.60% | 1.50 | 1.53 | 751539 | 11371.93 | 1.41% |
| 2025-05-27 | 1.55 | 1.54 | 0.01 | 0.65% | 1.53 | 1.59 | 880729 | 13692.84 | 1.66% |
| 2025-05-26 | 1.53 | 1.53 | -0.02 | -1.29% | 1.51 | 1.55 | 550341 | 8422.05 | 1.03% |
| 2025-05-23 | 1.53 | 1.55 | 0.02 | 1.31% | 1.52 | 1.58 | 828365 | 12841.13 | 1.56% |
| 2025-05-22 | 1.56 | 1.53 | -0.05 | -3.16% | 1.52 | 1.57 | 1087701 | 16791.89 | 2.05% |
| 2025-05-21 | 1.50 | 1.58 | 0.08 | 5.33% | 1.49 | 1.58 | 1449725 | 22309.24 | 2.73% |
| 2025-05-20 | 1.55 | 1.50 | -0.04 | -2.60% | 1.48 | 1.55 | 1107215 | 16812.50 | 2.08% |
| 2025-05-19 | 1.53 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 883780 | 13662.83 | 1.66% |
| 2025-05-16 | 1.49 | 1.55 | 0.03 | 1.97% | 1.46 | 1.58 | 1648760 | 25112.91 | 3.10% |
| 2025-05-15 | 1.60 | 1.52 | -0.08 | -5.00% | 1.52 | 1.61 | 1994274 | 30864.49 | 3.75% |
| 2025-05-14 | 1.69 | 1.60 | -0.04 | -2.44% | 1.58 | 1.69 | 3594994 | 58966.53 | 6.76% |
| 2025-05-13 | 1.64 | 1.64 | 0.08 | 5.13% | 1.64 | 1.64 | 74045 | 1214.34 | 0.14% |
| 2025-05-12 | 1.56 | 1.56 | 0.07 | 4.70% | 1.56 | 1.56 | 87047 | 1357.93 | 0.16% |
| 2025-05-09 | 1.48 | 1.49 | 0.03 | 2.05% | 1.43 | 1.52 | 2007904 | 29804.99 | 3.78% |
| 2025-05-08 | 1.41 | 1.46 | 0.07 | 5.04% | 1.39 | 1.46 | 1488264 | 21434.81 | 2.80% |
| 2025-05-07 | 1.40 | 1.39 | 0.00 | 0.00% | 1.36 | 1.41 | 691725 | 9586.18 | 1.30% |
| 2025-05-06 | 1.36 | 1.39 | 0.04 | 2.96% | 1.36 | 1.41 | 679282 | 9435.09 | 1.28% |
| 2025-04-30 | 1.33 | 1.35 | 0.05 | 3.85% | 1.30 | 1.36 | 988495 | 13258.57 | 1.86% |
| 2025-04-29 | 1.24 | 1.30 | 0.06 | 4.84% | 1.23 | 1.30 | 681276 | 8741.91 | 1.28% |
| 2025-04-28 | 1.32 | 1.24 | -0.07 | -5.34% | 1.24 | 1.32 | 938527 | 11792.64 | 1.77% |
| 2025-04-25 | 1.33 | 1.31 | -0.02 | -1.50% | 1.31 | 1.35 | 633600 | 8416.32 | 1.19% |
| 2025-04-24 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.36 | 578989 | 7721.65 | 1.09% |
| 2025-04-23 | 1.33 | 1.35 | 0.02 | 1.50% | 1.32 | 1.38 | 652443 | 8827.28 | 1.23% |
| 2025-04-22 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.35 | 507755 | 6792.51 | 0.96% |
| 2025-04-21 | 1.36 | 1.35 | 0.00 | 0.00% | 1.31 | 1.37 | 769452 | 10361.17 | 1.45% |
| 2025-04-18 | 1.42 | 1.35 | -0.06 | -4.26% | 1.35 | 1.44 | 1484557 | 20524.63 | 2.79% |
| 2025-04-17 | 1.35 | 1.41 | 0.07 | 5.22% | 1.34 | 1.41 | 750021 | 10430.19 | 1.41% |
| 2025-04-16 | 1.33 | 1.34 | 0.03 | 2.29% | 1.31 | 1.38 | 1532012 | 20679.71 | 2.88% |
| 2025-04-15 | 1.26 | 1.31 | 0.06 | 4.80% | 1.25 | 1.31 | 940366 | 12184.42 | 1.77% |
| 2025-04-14 | 1.24 | 1.25 | 0.01 | 0.81% | 1.23 | 1.26 | 690430 | 8608.92 | 1.30% |
| 2025-04-11 | 1.22 | 1.24 | 0.00 | 0.00% | 1.22 | 1.25 | 679820 | 8405.32 | 1.28% |
| 2025-04-10 | 1.21 | 1.24 | 0.03 | 2.48% | 1.20 | 1.25 | 1003092 | 12332.32 | 1.89% |
| 2025-04-09 | 1.17 | 1.21 | -0.01 | -0.82% | 1.16 | 1.26 | 1497892 | 17890.00 | 2.82% |
| 2025-04-08 | 1.22 | 1.22 | -0.06 | -4.69% | 1.22 | 1.24 | 678043 | 8284.03 | 1.28% |
深证大盘股票行情在线 K线走势图
