*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 |
|---|
| 2025-12-17 | 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% |
| 2025-10-10 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 524655 | 7140.81 | 0.69% |
| 2025-10-09 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 767558 | 10548.11 | 1.01% |
| 2025-09-30 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 607432 | 8375.77 | 0.80% |
| 2025-09-29 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 616375 | 8555.31 | 0.81% |
| 2025-09-26 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.41 | 586021 | 8185.81 | 0.77% |
| 2025-09-25 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 739582 | 10395.94 | 0.97% |
| 2025-09-24 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 765161 | 10835.22 | 1.01% |
| 2025-09-23 | 1.42 | 1.42 | 0.01 | 0.71% | 1.40 | 1.44 | 869870 | 12341.16 | 1.14% |
| 2025-09-22 | 1.43 | 1.41 | -0.02 | -1.40% | 1.40 | 1.44 | 685726 | 9716.99 | 0.90% |
| 2025-09-19 | 1.43 | 1.43 | 0.00 | 0.00% | 1.40 | 1.44 | 972009 | 13760.17 | 1.28% |
| 2025-09-18 | 1.41 | 1.43 | 0.02 | 1.42% | 1.40 | 1.46 | 1320484 | 18907.51 | 1.74% |
| 2025-09-17 | 1.42 | 1.41 | 0.00 | 0.00% | 1.40 | 1.43 | 756898 | 10713.69 | 0.99% |
| 2025-09-16 | 1.39 | 1.41 | 0.03 | 2.17% | 1.38 | 1.43 | 1139254 | 16049.05 | 1.50% |
| 2025-09-15 | 1.40 | 1.38 | -0.03 | -2.13% | 1.36 | 1.41 | 1356072 | 18687.92 | 1.78% |
| 2025-09-12 | 1.46 | 1.41 | -0.04 | -2.76% | 1.40 | 1.47 | 1920538 | 27454.51 | 2.52% |
| 2025-09-10 | 1.43 | 1.45 | 0.02 | 1.40% | 1.41 | 1.48 | 2570637 | 37252.74 | 4.84% |
| 2025-09-09 | 1.40 | 1.43 | 0.07 | 5.15% | 1.38 | 1.43 | 2111199 | 29829.44 | 3.97% |
| 2025-09-08 | 1.34 | 1.36 | 0.03 | 2.26% | 1.33 | 1.37 | 831357 | 11233.19 | 1.56% |
| 2025-09-05 | 1.35 | 1.33 | -0.03 | -2.21% | 1.33 | 1.36 | 1181859 | 15813.72 | 2.22% |
| 2025-09-04 | 1.32 | 1.36 | 0.04 | 3.03% | 1.31 | 1.39 | 2087576 | 28441.41 | 3.93% |
| 2025-09-03 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 642643 | 8466.66 | 1.21% |
| 2025-09-02 | 1.32 | 1.32 | -0.01 | -0.75% | 1.31 | 1.33 | 843422 | 11111.63 | 1.59% |
| 2025-09-01 | 1.32 | 1.33 | 0.01 | 0.76% | 1.32 | 1.34 | 910339 | 12080.08 | 1.71% |
| 2025-08-29 | 1.34 | 1.32 | -0.02 | -1.49% | 1.31 | 1.35 | 1038000 | 13783.62 | 1.95% |
| 2025-08-28 | 1.34 | 1.34 | 0.00 | 0.00% | 1.33 | 1.36 | 1050306 | 14114.67 | 1.97% |
| 2025-08-27 | 1.35 | 1.34 | -0.02 | -1.47% | 1.33 | 1.36 | 988721 | 13299.37 | 1.86% |
| 2025-08-26 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 968366 | 13161.96 | 1.82% |
| 2025-08-25 | 1.35 | 1.37 | 0.02 | 1.48% | 1.34 | 1.39 | 1631089 | 22335.50 | 3.07% |
| 2025-08-22 | 1.37 | 1.35 | -0.02 | -1.46% | 1.33 | 1.38 | 1320070 | 17833.51 | 2.48% |
| 2025-08-21 | 1.37 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 971944 | 13307.01 | 1.83% |
| 2025-08-20 | 1.38 | 1.36 | -0.03 | -2.16% | 1.36 | 1.39 | 1187316 | 16259.48 | 2.23% |
| 2025-08-19 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.41 | 1138657 | 15825.38 | 2.14% |
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
