*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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 1.28 | 1.28 | -0.07 | -5.19% | 1.28 | 1.29 | 530229 | 6790.98 | 1.00% |
| 2025-04-03 | 1.31 | 1.35 | 0.03 | 2.27% | 1.31 | 1.35 | 697521 | 9312.00 | 1.31% |
| 2025-04-02 | 1.35 | 1.32 | -0.06 | -4.35% | 1.31 | 1.37 | 1330838 | 17722.73 | 2.51% |
| 2025-04-01 | 1.44 | 1.38 | -0.07 | -4.83% | 1.38 | 1.45 | 1930242 | 27176.98 | 3.63% |
| 2025-03-31 | 1.44 | 1.45 | 0.03 | 2.11% | 1.42 | 1.46 | 1142917 | 16451.12 | 2.15% |
| 2025-03-28 | 1.42 | 1.42 | 0.00 | 0.00% | 1.40 | 1.46 | 980967 | 14001.21 | 1.85% |
| 2025-03-27 | 1.44 | 1.42 | -0.03 | -2.07% | 1.41 | 1.45 | 825342 | 11813.67 | 1.55% |
| 2025-03-26 | 1.42 | 1.45 | 0.03 | 2.11% | 1.41 | 1.47 | 921676 | 13221.29 | 1.74% |
| 2025-03-25 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.44 | 838435 | 11917.28 | 1.58% |
| 2025-03-24 | 1.45 | 1.42 | -0.03 | -2.07% | 1.41 | 1.45 | 698745 | 9976.55 | 1.32% |
| 2025-03-21 | 1.46 | 1.45 | -0.02 | -1.36% | 1.44 | 1.48 | 575170 | 8391.08 | 1.08% |
| 2025-03-20 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.49 | 599886 | 8845.63 | 1.13% |
| 2025-03-19 | 1.47 | 1.46 | -0.02 | -1.35% | 1.46 | 1.48 | 579693 | 8524.24 | 1.09% |
| 2025-03-18 | 1.44 | 1.48 | 0.03 | 2.07% | 1.44 | 1.50 | 988127 | 14514.30 | 1.86% |
| 2025-03-17 | 1.44 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 520674 | 7524.01 | 0.98% |
| 2025-03-14 | 1.44 | 1.45 | 0.02 | 1.40% | 1.43 | 1.45 | 426960 | 6152.92 | 0.80% |
| 2025-03-13 | 1.45 | 1.43 | -0.02 | -1.38% | 1.42 | 1.45 | 528368 | 7575.21 | 0.99% |
| 2025-03-12 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 454155 | 6586.28 | 0.86% |
| 2025-03-11 | 1.43 | 1.45 | 0.02 | 1.40% | 1.42 | 1.48 | 662237 | 9639.37 | 1.25% |
| 2025-03-10 | 1.45 | 1.43 | -0.03 | -2.05% | 1.43 | 1.45 | 551567 | 7925.41 | 1.04% |
| 2025-03-07 | 1.47 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 477703 | 6977.40 | 0.90% |
| 2025-03-06 | 1.48 | 1.48 | 0.01 | 0.68% | 1.47 | 1.51 | 731328 | 10866.57 | 1.38% |
| 2025-03-05 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.49 | 678641 | 9932.72 | 1.28% |
| 2025-03-04 | 1.45 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 513250 | 7438.49 | 0.97% |
| 2025-03-03 | 1.42 | 1.46 | 0.04 | 2.82% | 1.42 | 1.48 | 781423 | 11360.16 | 1.47% |
| 2025-02-28 | 1.42 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 717550 | 10264.68 | 1.35% |
| 2025-02-27 | 1.46 | 1.43 | -0.03 | -2.05% | 1.42 | 1.46 | 1002668 | 14402.16 | 1.89% |
| 2025-02-26 | 1.49 | 1.46 | -0.03 | -2.01% | 1.45 | 1.50 | 1069705 | 15688.51 | 2.01% |
| 2025-02-25 | 1.45 | 1.49 | 0.02 | 1.36% | 1.45 | 1.50 | 774078 | 11483.21 | 1.46% |
| 2025-02-24 | 1.49 | 1.47 | -0.03 | -2.00% | 1.46 | 1.49 | 1110437 | 16348.83 | 2.09% |
| 2025-02-21 | 1.51 | 1.50 | -0.01 | -0.66% | 1.48 | 1.52 | 903212 | 13525.02 | 1.70% |
| 2025-02-20 | 1.53 | 1.51 | -0.03 | -1.95% | 1.50 | 1.55 | 982077 | 14903.55 | 1.85% |
| 2025-02-19 | 1.52 | 1.54 | -0.06 | -3.75% | 1.52 | 1.55 | 1452999 | 22273.47 | 2.74% |
| 2025-02-18 | 1.68 | 1.60 | -0.08 | -4.76% | 1.60 | 1.69 | 1522569 | 24807.40 | 2.87% |
| 2025-02-17 | 1.61 | 1.68 | 0.07 | 4.35% | 1.60 | 1.68 | 1448491 | 23948.44 | 2.73% |
| 2025-02-14 | 1.56 | 1.61 | 0.06 | 3.87% | 1.55 | 1.63 | 1164572 | 18384.86 | 2.19% |
| 2025-02-13 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.58 | 928602 | 14383.09 | 1.75% |
| 2025-02-12 | 1.54 | 1.54 | 0.00 | 0.00% | 1.51 | 1.55 | 876152 | 13370.44 | 1.65% |
| 2025-02-11 | 1.53 | 1.54 | 0.02 | 1.32% | 1.51 | 1.57 | 907829 | 13980.98 | 1.71% |
| 2025-02-10 | 1.52 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 716066 | 10928.56 | 1.35% |
| 2025-02-07 | 1.51 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 1069754 | 16247.92 | 2.01% |
| 2025-02-06 | 1.46 | 1.52 | 0.06 | 4.11% | 1.45 | 1.53 | 1208558 | 18129.06 | 2.28% |
| 2025-02-05 | 1.45 | 1.46 | 0.01 | 0.69% | 1.42 | 1.48 | 840331 | 12210.80 | 1.58% |
| 2025-01-27 | 1.44 | 1.45 | -0.07 | -4.61% | 1.44 | 1.51 | 1403064 | 20516.54 | 2.64% |
| 2025-01-24 | 1.52 | 1.52 | -0.08 | -5.00% | 1.52 | 1.52 | 410048 | 6232.73 | 0.77% |
| 2025-01-23 | 1.66 | 1.60 | -0.01 | -0.62% | 1.60 | 1.67 | 944790 | 15451.11 | 1.78% |
| 2025-01-22 | 1.66 | 1.61 | -0.06 | -3.59% | 1.61 | 1.66 | 959991 | 15655.34 | 1.81% |
| 2025-01-21 | 1.65 | 1.67 | 0.02 | 1.21% | 1.64 | 1.72 | 955335 | 16032.58 | 1.80% |
| 2025-01-20 | 1.68 | 1.65 | -0.03 | -1.79% | 1.64 | 1.69 | 785018 | 13044.27 | 1.48% |
| 2025-01-17 | 1.67 | 1.68 | -0.01 | -0.59% | 1.66 | 1.70 | 708720 | 11925.82 | 1.33% |
| 2025-01-16 | 1.67 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 754933 | 12703.31 | 1.42% |
| 2025-01-15 | 1.68 | 1.68 | 0.00 | 0.00% | 1.66 | 1.70 | 777122 | 13048.08 | 1.46% |
| 2025-01-14 | 1.65 | 1.68 | 0.00 | 0.00% | 1.64 | 1.70 | 1069819 | 17845.63 | 2.01% |
| 2025-01-13 | 1.60 | 1.68 | 0.07 | 4.35% | 1.57 | 1.69 | 1082669 | 17633.78 | 2.04% |
| 2025-01-10 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.63 | 729739 | 11753.91 | 1.37% |
| 2025-01-09 | 1.63 | 1.61 | -0.04 | -2.42% | 1.61 | 1.65 | 1060294 | 17230.73 | 2.00% |
| 2025-01-08 | 1.68 | 1.65 | -0.05 | -2.94% | 1.64 | 1.69 | 1140884 | 18951.62 | 2.15% |
| 2025-01-07 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.71 | 1005149 | 16985.89 | 1.89% |
| 2025-01-06 | 1.75 | 1.69 | -0.03 | -1.74% | 1.68 | 1.79 | 1550880 | 26835.66 | 2.92% |
| 2025-01-03 | 1.66 | 1.72 | 0.06 | 3.61% | 1.61 | 1.73 | 1444130 | 24186.90 | 2.72% |
| 2025-01-02 | 1.72 | 1.66 | -0.07 | -4.05% | 1.65 | 1.72 | 1352504 | 22659.49 | 2.55% |
| 2024-12-31 | 1.72 | 1.73 | 0.01 | 0.58% | 1.70 | 1.79 | 1408253 | 24517.12 | 2.65% |
| 2024-12-30 | 1.71 | 1.72 | -0.02 | -1.15% | 1.70 | 1.76 | 1336097 | 23079.41 | 2.52% |
深证大盘股票行情在线 K线走势图
