金科股份

000656
🏛️ 中国 →
1.39
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.39 4.55 4.39 4.48 67.9M
2021-12-30 4.43 4.46 4.38 4.39 53.7M
2021-12-29 4.54 4.56 4.43 4.44 45.0M
2021-12-28 4.50 4.63 4.50 4.55 69.3M
2021-12-27 4.48 4.60 4.46 4.53 75.6M
2021-12-24 4.44 4.45 4.35 4.43 56.4M
2021-12-23 4.50 4.53 4.39 4.43 77.2M
2021-12-22 4.77 4.78 4.49 4.50 141.0M
2021-12-21 4.38 4.79 4.37 4.75 158.5M
2021-12-20 4.37 4.47 4.36 4.37 68.6M
2021-12-17 4.50 4.58 4.39 4.40 66.6M
2021-12-16 4.40 4.49 4.34 4.48 50.3M
2021-12-15 4.37 4.46 4.35 4.40 47.2M
2021-12-14 4.43 4.48 4.34 4.36 69.8M
2021-12-13 4.61 4.63 4.42 4.48 99.6M
2021-12-10 4.59 4.78 4.56 4.66 115.6M
2021-12-09 4.46 4.66 4.44 4.61 104.0M
2021-12-08 4.51 4.54 4.38 4.48 54.9M
2021-12-07 4.49 4.63 4.40 4.55 122.9M
2021-12-06 4.38 4.50 4.32 4.34 88.0M
2021-12-03 4.21 4.30 4.15 4.28 51.7M
2021-12-02 4.17 4.23 4.14 4.20 39.8M
2021-12-01 4.10 4.20 4.09 4.18 54.3M
2021-11-30 4.11 4.18 4.10 4.12 32.8M
2021-11-29 4.12 4.19 4.08 4.11 44.7M
2021-11-26 4.25 4.25 4.17 4.19 27.3M
2021-11-25 4.25 4.31 4.22 4.25 32.5M
2021-11-24 4.17 4.33 4.16 4.25 64.4M
2021-11-23 4.19 4.24 4.13 4.18 45.4M
2021-11-22 4.39 4.41 4.17 4.18 89.0M
2021-11-19 4.23 4.47 4.16 4.43 96.2M
2021-11-18 4.32 4.34 4.22 4.24 33.1M
2021-11-17 4.35 4.40 4.31 4.34 21.7M
2021-11-16 4.38 4.46 4.33 4.35 25.7M
2021-11-15 4.38 4.42 4.28 4.39 35.0M
2021-11-12 4.46 4.50 4.34 4.39 73.1M
2021-11-11 4.25 4.61 4.25 4.56 135.6M
2021-11-10 4.01 4.24 3.98 4.23 79.9M
2021-11-09 4.04 4.06 3.99 4.00 32.9M
2021-11-08 4.04 4.07 3.99 4.03 35.8M
2021-11-05 4.21 4.21 4.00 4.07 80.5M
2021-11-04 4.24 4.26 4.17 4.20 32.2M
2021-11-03 4.20 4.29 4.17 4.25 36.1M
2021-11-02 4.35 4.39 4.15 4.19 58.9M
2021-11-01 4.43 4.43 4.26 4.35 51.5M
2021-10-29 4.45 4.53 4.39 4.44 41.0M
2021-10-28 4.66 4.67 4.40 4.47 60.9M
2021-10-27 4.76 4.77 4.62 4.66 44.4M
2021-10-26 4.87 4.94 4.74 4.76 54.7M
2021-10-25 4.88 5.06 4.80 4.84 105.1M
2021-10-22 4.91 5.27 4.90 5.07 131.3M
2021-10-21 4.74 4.83 4.68 4.79 52.1M
2021-10-20 4.71 4.72 4.60 4.64 35.2M
2021-10-19 4.74 4.75 4.67 4.70 32.3M
2021-10-18 4.79 4.81 4.63 4.76 46.1M
2021-10-15 4.85 4.92 4.71 4.77 54.1M
2021-10-14 5.05 5.08 4.83 4.86 61.5M
2021-10-13 5.18 5.22 5.01 5.14 50.0M
2021-10-12 5.00 5.30 4.99 5.18 88.5M
2021-10-11 5.08 5.18 4.98 5.03 58.7M
2021-10-08 5.22 5.24 4.99 5.08 65.1M
2021-09-30 5.10 5.28 5.08 5.16 117.9M
2021-09-29 4.94 5.13 4.92 4.95 140.8M
2021-09-28 4.69 5.02 4.67 4.99 141.1M
2021-09-27 4.75 4.82 4.53 4.56 53.3M
2021-09-24 4.71 4.98 4.69 4.75 70.8M
2021-09-23 4.60 5.04 4.58 4.77 111.1M
2021-09-22 4.41 4.61 4.37 4.60 53.1M
2021-09-17 4.61 4.62 4.42 4.50 46.5M
2021-09-16 4.90 4.96 4.57 4.57 63.8M
2021-09-15 4.86 4.94 4.81 4.91 41.6M
2021-09-14 5.18 5.20 4.86 4.87 63.0M
2021-09-13 5.17 5.22 5.11 5.18 46.7M
2021-09-10 5.15 5.30 5.10 5.14 56.8M
2021-09-09 5.24 5.26 5.12 5.13 45.5M
2021-09-08 4.99 5.28 4.98 5.22 76.3M
2021-09-07 4.95 5.00 4.92 4.99 31.6M
2021-09-06 5.01 5.05 4.90 4.94 44.6M
2021-09-03 5.08 5.15 4.98 4.99 34.9M
2021-09-02 5.00 5.15 4.97 5.11 50.6M
2021-09-01 4.79 5.08 4.77 5.01 57.2M
2021-08-31 4.61 4.81 4.60 4.80 43.9M
2021-08-30 4.60 4.69 4.55 4.65 32.5M
2021-08-27 4.70 4.71 4.55 4.62 32.8M
2021-08-26 4.75 4.78 4.69 4.70 21.8M
2021-08-25 4.77 4.81 4.71 4.76 20.9M
2021-08-24 4.80 4.83 4.71 4.75 37.4M
2021-08-23 4.90 4.94 4.78 4.81 37.5M
2021-08-20 4.93 4.95 4.83 4.93 34.8M
2021-08-19 5.03 5.07 4.90 4.95 52.9M
2021-08-18 4.95 5.11 4.89 5.07 69.0M
2021-08-17 4.83 5.05 4.77 5.02 106.9M
2021-08-16 4.69 4.91 4.67 4.83 71.8M
2021-08-13 4.68 4.74 4.62 4.67 49.9M
2021-08-12 4.91 4.92 4.67 4.69 110.9M
2021-08-11 4.73 5.07 4.69 4.91 186.4M
2021-08-10 4.57 4.64 4.46 4.61 60.4M
2021-08-09 4.28 4.64 4.27 4.59 103.7M
2021-08-06 4.37 4.37 4.26 4.29 51.3M
2021-08-05 4.26 4.56 4.25 4.37 75.7M
2021-08-04 4.29 4.32 4.22 4.26 35.3M
2021-08-03 4.27 4.36 4.26 4.28 34.5M
2021-08-02 4.28 4.38 4.20 4.30 48.7M
2021-07-30 4.24 4.33 4.18 4.30 34.4M
2021-07-29 4.33 4.35 4.21 4.28 42.0M
2021-07-28 4.24 4.36 4.13 4.32 53.9M
2021-07-27 4.41 4.43 4.22 4.28 65.4M
2021-07-26 4.65 4.65 4.35 4.51 64.4M
2021-07-23 4.76 4.78 4.67 4.69 33.2M
2021-07-22 4.70 4.83 4.67 4.76 39.0M
2021-07-21 4.71 4.74 4.62 4.69 29.8M
2021-07-20 4.89 4.91 4.68 4.71 55.6M
2021-07-19 5.01 5.01 4.86 4.95 23.7M
2021-07-16 4.99 5.03 4.95 4.98 19.4M
2021-07-15 4.88 5.04 4.84 5.01 42.9M
2021-07-14 4.87 4.93 4.85 4.88 26.6M
2021-07-13 4.99 5.03 4.84 4.89 68.0M
2021-07-12 5.10 5.18 4.81 4.84 72.9M
2021-07-09 5.22 5.23 4.86 5.08 57.2M
2021-07-08 5.90 5.93 5.68 5.73 48.7M
2021-07-07 6.03 6.04 5.85 5.93 29.9M
2021-07-06 5.80 5.98 5.77 5.96 33.3M
2021-07-05 5.91 5.92 5.77 5.81 28.3M
2021-07-02 5.87 5.95 5.82 5.88 30.5M
2021-07-01 5.76 5.95 5.75 5.88 33.6M
2021-06-30 5.76 5.80 5.72 5.79 21.5M
2021-06-29 5.73 5.81 5.70 5.78 28.3M
2021-06-28 5.75 5.77 5.70 5.73 24.7M
2021-06-25 5.70 5.76 5.67 5.74 25.8M
2021-06-24 5.75 5.78 5.66 5.68 23.3M
2021-06-23 5.58 5.79 5.53 5.76 47.8M
2021-06-22 5.59 5.68 5.52 5.56 30.8M
2021-06-21 5.66 5.67 5.54 5.58 26.5M
2021-06-18 5.74 5.80 5.61 5.65 40.2M
2021-06-17 5.58 5.77 5.54 5.73 59.8M
2021-06-16 5.47 5.66 5.45 5.57 38.0M
2021-06-15 5.62 5.64 5.44 5.46 48.4M
2021-06-11 5.60 5.66 5.58 5.61 30.7M
2021-06-10 5.61 5.67 5.59 5.61 23.4M
2021-06-09 5.80 5.80 5.62 5.63 32.9M
2021-06-08 5.64 5.78 5.62 5.73 44.4M
2021-06-07 5.89 5.90 5.59 5.62 73.3M
2021-06-04 5.94 5.96 5.89 5.91 32.4M
2021-06-03 6.00 6.02 5.92 5.96 38.3M
2021-06-02 5.98 6.06 5.94 6.02 43.2M
2021-06-01 6.04 6.04 5.87 6.03 52.6M
2021-05-31 6.07 6.07 5.99 6.03 35.7M
2021-05-28 6.16 6.19 6.03 6.06 40.6M
2021-05-27 6.15 6.18 6.12 6.15 29.6M
2021-05-26 6.18 6.24 6.11 6.15 44.9M
2021-05-25 6.10 6.19 6.07 6.18 27.4M
2021-05-24 6.19 6.20 6.02 6.13 32.3M
2021-05-21 6.32 6.34 6.18 6.19 28.2M
2021-05-20 6.36 6.39 6.27 6.36 31.0M
2021-05-19 6.48 6.49 6.38 6.39 16.9M
2021-05-18 6.45 6.57 6.40 6.48 21.3M
2021-05-17 6.41 6.48 6.39 6.46 22.9M
2021-05-14 6.41 6.43 6.38 6.42 25.3M
2021-05-13 6.37 6.47 6.35 6.42 20.7M
2021-05-12 6.34 6.45 6.32 6.41 22.9M
2021-05-11 6.36 6.41 6.30 6.36 32.5M
2021-05-10 6.47 6.51 6.31 6.37 39.7M
2021-05-07 6.52 6.57 6.42 6.50 36.5M
2021-05-06 6.60 6.63 6.50 6.51 25.6M
2021-04-30 6.90 6.91 6.41 6.60 83.2M
2021-04-29 6.90 7.05 6.86 6.97 22.1M
2021-04-28 6.89 6.99 6.88 6.93 15.5M
2021-04-27 6.94 6.97 6.85 6.91 15.7M
2021-04-26 7.07 7.09 6.99 7.00 17.0M
2021-04-23 7.07 7.08 7.01 7.07 18.4M
2021-04-22 7.11 7.19 7.07 7.09 18.1M
2021-04-21 7.11 7.13 7.04 7.09 15.5M
2021-04-20 7.10 7.18 7.07 7.15 19.2M
2021-04-19 7.14 7.15 7.06 7.12 22.8M
2021-04-16 7.08 7.21 7.04 7.17 26.1M
2021-04-15 7.07 7.12 7.02 7.04 15.3M
2021-04-14 7.00 7.11 6.97 7.07 16.6M
2021-04-13 7.09 7.12 6.97 7.03 20.7M
2021-04-12 7.05 7.15 7.00 7.09 28.1M
2021-04-09 7.09 7.09 7.01 7.05 16.2M
2021-04-08 7.10 7.16 7.02 7.06 27.5M
2021-04-07 6.90 7.17 6.88 7.15 48.5M
2021-04-06 6.80 6.95 6.77 6.90 29.9M
2021-04-02 6.80 6.85 6.75 6.79 39.6M
2021-04-01 6.60 6.65 6.58 6.63 20.6M
2021-03-31 6.83 6.84 6.56 6.59 50.2M
2021-03-30 6.88 6.88 6.77 6.83 30.0M
2021-03-29 6.90 6.92 6.84 6.89 18.4M
2021-03-26 6.89 6.91 6.86 6.90 18.0M
2021-03-25 6.91 6.96 6.85 6.89 17.7M
2021-03-24 6.89 6.93 6.83 6.91 16.2M
2021-03-23 7.02 7.04 6.89 6.91 29.3M
2021-03-22 6.97 7.04 6.94 7.03 34.2M
2021-03-19 7.13 7.15 6.97 7.00 27.7M
2021-03-18 7.22 7.27 7.15 7.18 21.3M
2021-03-17 7.31 7.39 7.20 7.22 21.5M
2021-03-16 7.05 7.36 7.00 7.33 53.0M
2021-03-15 7.05 7.13 7.00 7.06 21.5M
2021-03-12 7.06 7.19 6.93 7.08 26.1M
2021-03-11 6.91 7.07 6.91 7.02 26.3M
2021-03-10 7.02 7.05 6.82 6.94 41.8M
2021-03-09 7.15 7.22 6.99 7.01 36.5M
2021-03-08 7.20 7.31 7.13 7.13 35.5M
2021-03-05 7.27 7.40 7.07 7.16 59.0M
2021-03-04 7.49 7.58 7.31 7.33 46.2M
2021-03-03 7.40 7.55 7.36 7.52 46.2M
2021-03-02 7.57 7.82 7.43 7.47 73.2M
2021-03-01 7.51 7.63 7.33 7.54 79.8M
2021-02-26 7.55 7.82 7.40 7.45 146.4M
2021-02-25 7.30 7.96 7.25 7.73 168.6M
2021-02-24 7.23 7.40 7.16 7.24 50.9M
2021-02-23 7.44 7.54 7.17 7.22 66.1M
2021-02-22 7.40 7.69 7.36 7.51 69.6M
2021-02-19 7.41 7.41 7.23 7.36 60.7M
2021-02-18 7.06 7.49 7.04 7.42 72.9M
2021-02-10 7.20 7.29 6.93 7.02 57.7M
2021-02-09 7.42 7.42 7.20 7.24 45.4M
2021-02-08 7.49 7.59 7.33 7.44 53.2M
2021-02-05 7.20 7.61 7.13 7.49 48.8M
2021-02-04 7.29 7.30 7.12 7.15 32.7M
2021-02-03 7.47 7.52 7.27 7.31 36.9M
2021-02-02 7.15 7.52 7.12 7.47 55.6M
2021-02-01 6.85 7.02 6.78 6.99 20.6M
2021-01-29 6.83 6.96 6.73 6.95 20.1M
2021-01-28 6.96 6.96 6.77 6.80 23.4M
2021-01-27 7.27 7.37 6.98 7.00 31.4M
2021-01-26 7.10 7.35 7.08 7.27 29.6M
2021-01-25 7.12 7.19 6.92 7.09 36.5M
2021-01-22 7.42 7.45 7.16 7.20 33.0M
2021-01-21 7.62 7.70 7.39 7.42 41.8M
2021-01-20 7.59 7.75 7.47 7.63 47.7M
2021-01-19 7.28 7.92 7.26 7.60 98.4M
2021-01-18 7.13 7.32 7.07 7.30 32.9M
2021-01-15 7.12 7.31 7.11 7.13 34.9M
2021-01-14 7.28 7.50 7.11 7.15 41.3M
2021-01-13 7.19 7.38 7.13 7.29 36.4M
2021-01-12 7.32 7.33 7.08 7.17 40.3M
2021-01-11 7.10 7.39 7.02 7.29 53.7M
2021-01-08 6.89 7.17 6.84 7.07 38.0M
2021-01-07 6.92 7.13 6.78 6.94 44.3M
2021-01-06 6.88 6.97 6.76 6.89 34.3M
2021-01-05 6.59 6.94 6.51 6.89 59.6M
2021-01-04 7.00 7.04 6.52 6.59 87.6M