*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 |
|---|
| 2026-02-03 | 1.48 | 1.45 | -0.03 | -2.03% | 1.43 | 1.49 | 1981811 | 28926.62 | 2.60% |
| 2026-02-02 | 1.50 | 1.48 | 0.00 | 0.00% | 1.48 | 1.55 | 3982111 | 60519.96 | 5.23% |
| 2026-01-30 | 1.50 | 1.48 | -0.02 | -1.33% | 1.47 | 1.50 | 844581 | 12530.26 | 1.11% |
| 2026-01-29 | 1.48 | 1.50 | 0.01 | 0.67% | 1.47 | 1.50 | 968073 | 14429.12 | 1.27% |
| 2026-01-28 | 1.49 | 1.49 | 0.00 | 0.00% | 1.47 | 1.49 | 621856 | 9203.59 | 0.82% |
| 2026-01-27 | 1.47 | 1.49 | 0.01 | 0.68% | 1.46 | 1.50 | 898594 | 13297.80 | 1.18% |
| 2026-01-26 | 1.49 | 1.48 | -0.01 | -0.67% | 1.46 | 1.49 | 760246 | 11221.61 | 1.00% |
| 2026-01-23 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 1099260 | 16427.66 | 1.44% |
| 2026-01-22 | 1.47 | 1.48 | 0.00 | 0.00% | 1.46 | 1.48 | 664772 | 9773.87 | 0.87% |
| 2026-01-21 | 1.47 | 1.48 | 0.02 | 1.37% | 1.46 | 1.49 | 763716 | 11283.83 | 1.00% |
| 2026-01-20 | 1.45 | 1.46 | 0.00 | 0.00% | 1.45 | 1.48 | 729159 | 10681.97 | 0.96% |
| 2026-01-19 | 1.46 | 1.46 | 0.00 | 0.00% | 1.45 | 1.46 | 374035 | 5439.05 | 0.49% |
| 2026-01-16 | 1.46 | 1.46 | 0.00 | 0.00% | 1.44 | 1.47 | 651233 | 9469.84 | 0.86% |
| 2026-01-15 | 1.44 | 1.46 | 0.02 | 1.39% | 1.44 | 1.47 | 816626 | 11900.99 | 1.07% |
| 2026-01-14 | 1.45 | 1.44 | -0.01 | -0.69% | 1.43 | 1.46 | 794512 | 11487.86 | 1.04% |
| 2026-01-13 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 818948 | 11868.14 | 1.08% |
| 2026-01-12 | 1.47 | 1.46 | -0.01 | -0.68% | 1.45 | 1.48 | 833280 | 12143.18 | 1.09% |
| 2026-01-09 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 1026928 | 15146.33 | 1.35% |
| 2026-01-08 | 1.46 | 1.49 | 0.03 | 2.05% | 1.46 | 1.51 | 1167834 | 17329.89 | 1.53% |
| 2026-01-07 | 1.45 | 1.46 | 0.00 | 0.00% | 1.45 | 1.47 | 803417 | 11714.69 | 1.06% |
| 2026-01-06 | 1.45 | 1.46 | 0.01 | 0.69% | 1.44 | 1.46 | 732358 | 10618.19 | 0.96% |
| 2026-01-05 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 749424 | 10804.06 | 0.98% |
| 2025-12-31 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 563044 | 8075.07 | 0.74% |
| 2025-12-30 | 1.44 | 1.44 | 0.00 | 0.00% | 1.44 | 1.46 | 612063 | 8839.81 | 0.80% |
| 2025-12-29 | 1.45 | 1.44 | -0.02 | -1.37% | 1.44 | 1.46 | 755514 | 10942.42 | 0.99% |
| 2025-12-26 | 1.47 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 843300 | 12347.85 | 1.11% |
| 2025-12-25 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.49 | 672102 | 9899.10 | 0.88% |
| 2025-12-24 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.49 | 657611 | 9720.67 | 0.86% |
| 2025-12-23 | 1.48 | 1.48 | 0.01 | 0.68% | 1.47 | 1.50 | 914204 | 13569.20 | 1.20% |
| 2025-12-22 | 1.48 | 1.47 | -0.01 | -0.68% | 1.47 | 1.49 | 614528 | 9066.38 | 0.81% |
| 2025-12-19 | 1.46 | 1.48 | 0.01 | 0.68% | 1.46 | 1.49 | 765910 | 11289.67 | 1.01% |
| 2025-12-18 | 1.47 | 1.47 | -0.01 | -0.68% | 1.46 | 1.50 | 1003808 | 14809.92 | 1.32% |
| 2025-12-17 | 1.53 | 1.48 | -0.07 | -4.52% | 1.47 | 1.54 | 2223728 | 33315.16 | 2.92% |
| 2025-12-16 | 1.52 | 1.55 | 0.07 | 4.73% | 1.51 | 1.55 | 2470348 | 38126.12 | 3.25% |
| 2025-12-15 | 1.47 | 1.48 | 0.01 | 0.68% | 1.46 | 1.49 | 494708 | 7307.99 | 0.65% |
| 2025-12-12 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.49 | 680916 | 10041.34 | 0.89% |
| 2025-12-11 | 1.48 | 1.46 | -0.03 | -2.01% | 1.45 | 1.49 | 900844 | 13222.38 | 1.18% |
| 2025-12-10 | 1.48 | 1.49 | 0.02 | 1.36% | 1.46 | 1.51 | 1069143 | 15860.96 | 1.40% |
| 2025-12-09 | 1.49 | 1.47 | -0.03 | -2.00% | 1.47 | 1.50 | 760028 | 11264.54 | 1.00% |
| 2025-12-08 | 1.50 | 1.50 | 0.01 | 0.67% | 1.48 | 1.53 | 1104736 | 16600.83 | 1.45% |
| 2025-12-05 | 1.49 | 1.49 | 0.00 | 0.00% | 1.47 | 1.51 | 691052 | 10301.11 | 0.91% |
| 2025-12-04 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 847118 | 12684.56 | 1.11% |
| 2025-12-03 | 1.50 | 1.51 | 0.01 | 0.67% | 1.48 | 1.52 | 789903 | 11820.12 | 1.04% |
| 2025-12-02 | 1.48 | 1.50 | 0.02 | 1.35% | 1.47 | 1.53 | 967441 | 14517.07 | 1.27% |
| 2025-12-01 | 1.47 | 1.48 | 0.00 | 0.00% | 1.45 | 1.49 | 927236 | 13616.50 | 1.22% |
| 2025-11-28 | 1.44 | 1.48 | 0.03 | 2.07% | 1.44 | 1.51 | 1252702 | 18449.88 | 1.65% |
| 2025-11-27 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 637034 | 9197.80 | 0.84% |
| 2025-11-26 | 1.45 | 1.44 | -0.01 | -0.69% | 1.44 | 1.46 | 530579 | 7674.36 | 0.70% |
| 2025-11-25 | 1.43 | 1.45 | 0.02 | 1.40% | 1.43 | 1.46 | 731433 | 10585.85 | 0.96% |
| 2025-11-24 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 717482 | 10303.78 | 0.94% |
| 2025-11-21 | 1.47 | 1.43 | -0.05 | -3.38% | 1.42 | 1.48 | 1395957 | 20197.45 | 1.83% |
| 2025-11-20 | 1.48 | 1.48 | 0.00 | 0.00% | 1.46 | 1.50 | 1124901 | 16640.60 | 1.48% |
| 2025-11-19 | 1.50 | 1.48 | -0.05 | -3.27% | 1.46 | 1.52 | 1525975 | 22672.84 | 2.01% |
| 2025-11-18 | 1.49 | 1.53 | 0.05 | 3.38% | 1.48 | 1.55 | 2291217 | 34989.00 | 3.01% |
| 2025-11-17 | 1.56 | 1.48 | -0.06 | -3.90% | 1.47 | 1.58 | 2699789 | 41026.97 | 3.55% |
| 2025-11-14 | 1.45 | 1.54 | 0.07 | 4.76% | 1.45 | 1.54 | 1610366 | 24173.80 | 2.12% |
| 2025-11-13 | 1.41 | 1.47 | 0.07 | 5.00% | 1.39 | 1.47 | 2472301 | 35782.98 | 3.25% |
| 2025-11-12 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.43 | 1083300 | 15263.52 | 1.42% |
| 2025-11-11 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 625424 | 8697.27 | 0.82% |
| 2025-11-10 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.39 | 461456 | 6382.71 | 0.61% |
| 2025-11-07 | 1.38 | 1.39 | 0.02 | 1.46% | 1.37 | 1.41 | 1019703 | 14212.48 | 1.34% |
| 2025-11-06 | 1.38 | 1.37 | -0.02 | -1.44% | 1.37 | 1.39 | 514594 | 7079.68 | 0.68% |
| 2025-11-05 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.39 | 507708 | 7009.90 | 0.67% |
| 2025-11-04 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 415542 | 5737.45 | 0.55% |
| 2025-11-03 | 1.39 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 655434 | 9069.69 | 0.86% |
| 2025-10-31 | 1.38 | 1.40 | 0.02 | 1.45% | 1.37 | 1.40 | 688207 | 9545.90 | 0.90% |
| 2025-10-30 | 1.39 | 1.38 | -0.02 | -1.43% | 1.37 | 1.41 | 785739 | 10910.19 | 1.03% |
| 2025-10-29 | 1.39 | 1.40 | 0.01 | 0.72% | 1.37 | 1.40 | 666272 | 9196.27 | 0.88% |
| 2025-10-28 | 1.39 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 445224 | 6194.04 | 0.59% |
| 2025-10-27 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 492160 | 6892.76 | 0.65% |
| 2025-10-24 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.42 | 635855 | 8924.29 | 0.84% |
| 2025-10-23 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 526213 | 7357.96 | 0.69% |
| 2025-10-22 | 1.39 | 1.40 | 0.00 | 0.00% | 1.39 | 1.44 | 800047 | 11295.19 | 1.05% |
| 2025-10-21 | 1.39 | 1.40 | 0.02 | 1.45% | 1.38 | 1.41 | 655281 | 9138.39 | 0.86% |
| 2025-10-20 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 524747 | 7250.11 | 0.69% |
| 2025-10-17 | 1.38 | 1.39 | 0.01 | 0.72% | 1.38 | 1.42 | 861951 | 12046.43 | 1.13% |
| 2025-10-16 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 447094 | 6158.09 | 0.59% |
| 2025-10-15 | 1.37 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 585398 | 8068.86 | 0.77% |
| 2025-10-14 | 1.35 | 1.38 | 0.03 | 2.22% | 1.35 | 1.41 | 917825 | 12653.92 | 1.21% |
| 2025-10-13 | 1.33 | 1.35 | -0.01 | -0.74% | 1.32 | 1.35 | 541176 | 7247.05 | 0.71% |
深证大盘股票行情在线 K线走势图
*ST金科(000656)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
