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
2024-12-31 1.72 1.79 1.70 1.73 140.8M
2024-12-30 1.71 1.76 1.70 1.72 133.6M
2024-12-27 1.68 1.74 1.66 1.74 179.2M
2024-12-26 1.67 1.67 1.65 1.67 98.3M
2024-12-25 1.59 1.61 1.55 1.59 113.0M
2024-12-24 1.62 1.66 1.56 1.61 161.4M
2024-12-23 1.70 1.71 1.64 1.64 145.4M
2024-12-20 1.72 1.78 1.71 1.73 192.2M
2024-12-19 1.67 1.76 1.65 1.76 297.1M
2024-12-18 1.80 1.81 1.65 1.68 337.8M
2024-12-17 1.72 1.72 1.72 1.72 11.2M
2024-12-16 1.64 1.64 1.62 1.64 61.7M
2024-12-13 1.58 1.58 1.55 1.56 93.7M
2024-12-12 1.59 1.61 1.58 1.59 103.7M
2024-12-11 1.56 1.60 1.55 1.60 117.2M
2024-12-10 1.63 1.64 1.56 1.57 130.3M
2024-12-09 1.60 1.61 1.55 1.57 138.6M
2024-12-06 1.58 1.64 1.57 1.61 124.0M
2024-12-05 1.56 1.59 1.55 1.58 118.4M
2024-12-04 1.63 1.65 1.58 1.60 127.5M
2024-12-03 1.64 1.65 1.61 1.64 120.4M
2024-12-02 1.60 1.65 1.59 1.64 137.1M
2024-11-29 1.60 1.63 1.57 1.61 143.0M
2024-11-28 1.52 1.60 1.52 1.59 174.5M
2024-11-27 1.54 1.54 1.49 1.52 187.9M
2024-11-26 1.66 1.67 1.57 1.57 196.8M
2024-11-25 1.66 1.75 1.59 1.65 267.9M
2024-11-22 1.70 1.77 1.66 1.67 201.6M
2024-11-21 1.62 1.71 1.60 1.70 190.1M
2024-11-20 1.57 1.64 1.56 1.64 203.2M
2024-11-19 1.59 1.61 1.56 1.56 196.0M
2024-11-18 1.67 1.70 1.64 1.64 177.9M
2024-11-15 1.76 1.84 1.73 1.73 293.9M
2024-11-14 1.75 1.82 1.71 1.82 352.3M
2024-11-13 1.68 1.75 1.62 1.73 312.7M
2024-11-12 1.76 1.76 1.61 1.68 288.1M
2024-11-11 1.63 1.68 1.61 1.68 113.9M
2024-11-08 1.59 1.62 1.53 1.60 284.3M
2024-11-07 1.53 1.62 1.46 1.55 508.4M
2024-11-06 1.54 1.54 1.54 1.54 9.1M
2024-11-05 1.47 1.47 1.47 1.47 7.7M
2024-11-04 1.37 1.40 1.37 1.40 47.8M
2024-11-01 1.27 1.33 1.25 1.33 229.9M
2024-10-31 1.26 1.31 1.24 1.27 186.0M
2024-10-30 1.21 1.26 1.21 1.26 157.7M
2024-10-29 1.26 1.27 1.20 1.22 201.8M
2024-10-28 1.19 1.24 1.18 1.24 153.1M
2024-10-25 1.16 1.18 1.16 1.18 100.3M
2024-10-24 1.15 1.18 1.14 1.16 116.5M
2024-10-23 1.13 1.18 1.12 1.16 148.9M
2024-10-22 1.13 1.14 1.12 1.13 85.1M
2024-10-21 1.13 1.14 1.11 1.13 117.3M
2024-10-18 1.15 1.16 1.14 1.14 109.7M
2024-10-17 1.17 1.18 1.15 1.15 116.0M
2024-10-16 1.11 1.18 1.10 1.16 161.6M
2024-10-15 1.17 1.18 1.15 1.15 101.5M
2024-10-14 1.19 1.21 1.17 1.18 127.0M
2024-10-11 1.13 1.19 1.12 1.17 141.6M
2024-10-10 1.18 1.18 1.13 1.14 192.6M
2024-10-09 1.23 1.23 1.19 1.19 178.7M
2024-10-08 1.34 1.34 1.24 1.25 407.8M
2024-09-30 1.26 1.28 1.23 1.28 346.7M
2024-09-27 1.27 1.28 1.22 1.23 230.4M
2024-09-26 1.21 1.26 1.20 1.25 160.4M
2024-09-25 1.22 1.26 1.21 1.22 131.9M
2024-09-24 1.21 1.23 1.20 1.22 104.0M
2024-09-23 1.19 1.22 1.18 1.21 87.4M
2024-09-20 1.19 1.20 1.17 1.19 70.3M
2024-09-19 1.19 1.22 1.18 1.19 77.2M
2024-09-18 1.18 1.20 1.17 1.19 66.0M
2024-09-13 1.16 1.19 1.16 1.17 47.4M
2024-09-12 1.17 1.18 1.16 1.16 32.0M
2024-09-11 1.19 1.20 1.16 1.17 54.6M
2024-09-10 1.19 1.21 1.18 1.19 51.7M
2024-09-09 1.19 1.20 1.18 1.18 45.4M
2024-09-06 1.21 1.22 1.18 1.20 104.2M
2024-09-05 1.18 1.24 1.18 1.22 123.6M
2024-09-04 1.18 1.20 1.17 1.18 78.8M
2024-09-03 1.16 1.21 1.16 1.18 106.8M
2024-09-02 1.15 1.19 1.15 1.16 90.0M
2024-08-30 1.14 1.20 1.14 1.18 117.9M
2024-08-29 1.14 1.16 1.13 1.14 68.0M
2024-08-28 1.13 1.18 1.11 1.15 98.5M
2024-08-27 1.14 1.15 1.12 1.13 56.0M
2024-08-26 1.14 1.16 1.13 1.14 69.7M
2024-08-23 1.14 1.16 1.13 1.15 66.3M
2024-08-22 1.16 1.17 1.14 1.15 67.8M
2024-08-21 1.16 1.18 1.15 1.16 77.3M
2024-08-20 1.17 1.18 1.14 1.16 118.7M
2024-08-19 1.26 1.29 1.20 1.20 214.4M
2024-08-16 1.28 1.31 1.26 1.26 203.2M
2024-08-15 1.18 1.25 1.18 1.25 147.9M
2024-08-14 1.19 1.22 1.17 1.19 126.8M
2024-08-13 1.15 1.21 1.15 1.21 193.9M
2024-08-12 1.16 1.17 1.14 1.15 66.2M
2024-08-09 1.15 1.19 1.14 1.17 119.0M
2024-08-08 1.13 1.19 1.12 1.16 127.2M
2024-08-07 1.14 1.15 1.13 1.13 45.9M
2024-08-06 1.13 1.15 1.13 1.14 60.7M
2024-08-05 1.15 1.17 1.12 1.13 90.9M
2024-08-02 1.14 1.18 1.13 1.16 114.3M
2024-08-01 1.16 1.20 1.15 1.15 111.4M
2024-07-31 1.13 1.15 1.11 1.14 98.6M
2024-07-30 1.12 1.15 1.11 1.14 94.5M
2024-07-29 1.17 1.18 1.11 1.12 131.5M
2024-07-26 1.17 1.17 1.15 1.17 60.4M
2024-07-25 1.05 1.11 1.05 1.11 62.8M
2024-07-24 1.08 1.09 1.04 1.06 93.7M
2024-07-23 1.08 1.11 1.07 1.08 83.2M
2024-07-22 1.09 1.10 1.06 1.08 84.9M
2024-07-19 1.10 1.11 1.09 1.10 50.8M
2024-07-18 1.10 1.11 1.09 1.10 75.6M
2024-07-17 1.09 1.14 1.08 1.12 108.7M
2024-07-16 1.11 1.12 1.09 1.10 72.4M
2024-07-15 1.12 1.13 1.10 1.11 84.7M
2024-07-12 1.12 1.16 1.11 1.14 113.8M
2024-07-11 1.14 1.15 1.12 1.13 98.1M
2024-07-10 1.12 1.16 1.11 1.12 92.6M
2024-07-09 1.11 1.15 1.11 1.14 103.5M
2024-07-08 1.15 1.16 1.11 1.12 106.0M
2024-07-05 1.11 1.18 1.10 1.17 149.8M
2024-07-04 1.18 1.19 1.13 1.13 144.3M
2024-07-03 1.20 1.23 1.18 1.19 143.0M
2024-07-02 1.23 1.26 1.20 1.21 184.4M
2024-07-01 1.22 1.22 1.17 1.22 258.3M
2024-06-28 1.16 1.16 1.16 1.16 7.7M
2024-06-27 1.10 1.10 1.08 1.10 134.1M
2024-06-26 1.05 1.12 1.05 1.05 266.0M
2024-06-25 1.22 1.22 1.11 1.11 260.8M
2024-06-24 1.19 1.20 1.17 1.17 154.6M
2024-06-21 1.25 1.27 1.21 1.23 132.9M
2024-06-20 1.32 1.35 1.26 1.27 157.0M
2024-06-19 1.35 1.37 1.31 1.32 107.3M
2024-06-18 1.36 1.38 1.34 1.36 104.7M
2024-06-17 1.34 1.37 1.32 1.36 104.3M
2024-06-14 1.31 1.37 1.31 1.35 119.4M
2024-06-13 1.37 1.38 1.32 1.32 150.4M
2024-06-12 1.32 1.38 1.30 1.38 149.9M
2024-06-11 1.33 1.34 1.27 1.31 132.5M
2024-06-07 1.34 1.36 1.29 1.33 134.4M
2024-06-06 1.37 1.40 1.31 1.31 174.0M
2024-06-05 1.34 1.40 1.31 1.38 155.3M
2024-06-04 1.34 1.39 1.31 1.35 154.0M
2024-06-03 1.42 1.45 1.37 1.37 168.6M
2024-05-31 1.38 1.46 1.36 1.44 205.0M
2024-05-30 1.33 1.41 1.29 1.40 249.2M
2024-05-29 1.37 1.43 1.33 1.34 239.1M
2024-05-28 1.49 1.51 1.40 1.40 200.0M
2024-05-27 1.49 1.50 1.42 1.47 153.0M
2024-05-24 1.53 1.54 1.48 1.48 223.2M
2024-05-23 1.62 1.64 1.53 1.56 306.3M
2024-05-22 1.54 1.56 1.52 1.56 168.5M
2024-05-21 1.48 1.53 1.45 1.49 361.8M
2024-05-20 1.66 1.68 1.53 1.53 392.9M
2024-05-17 1.72 1.72 1.56 1.61 557.2M
2024-05-16 1.64 1.64 1.62 1.64 127.1M
2024-05-15 1.52 1.56 1.51 1.56 144.2M
2024-05-14 1.48 1.49 1.44 1.49 274.2M
2024-05-13 1.37 1.42 1.34 1.42 198.2M
2024-05-10 1.30 1.35 1.29 1.35 284.7M
2024-05-09 1.28 1.35 1.25 1.29 336.8M
2024-05-08 1.27 1.31 1.26 1.30 285.0M
2024-05-07 1.25 1.25 1.19 1.25 354.4M
2024-05-06 1.19 1.19 1.19 1.19 37.5M
2024-04-30 1.13 1.13 1.13 1.13 22.6M
2024-04-29 1.00 1.08 1.00 1.08 252.0M
2024-04-26 1.03 1.03 1.03 1.03 32.6M
2024-04-25 1.08 1.08 1.08 1.08 8.3M
2024-04-24 1.14 1.14 1.14 1.14 30.0M
2024-04-22 1.20 1.25 1.20 1.20 101.6M
2024-04-19 1.23 1.26 1.20 1.21 112.0M
2024-04-18 1.27 1.27 1.24 1.24 103.2M
2024-04-17 1.16 1.28 1.16 1.27 191.4M
2024-04-16 1.23 1.24 1.18 1.18 178.7M
2024-04-15 1.32 1.33 1.20 1.26 202.9M
2024-04-12 1.37 1.38 1.32 1.33 117.2M
2024-04-11 1.36 1.39 1.36 1.38 73.1M
2024-04-10 1.41 1.41 1.36 1.38 91.3M
2024-04-09 1.39 1.41 1.38 1.40 85.1M
2024-04-08 1.40 1.43 1.39 1.39 115.6M
2024-04-03 1.43 1.45 1.40 1.41 163.0M
2024-04-02 1.40 1.53 1.38 1.46 330.0M
2024-04-01 1.40 1.41 1.38 1.41 156.7M
2024-03-29 1.45 1.45 1.39 1.40 188.4M
2024-03-28 1.44 1.47 1.44 1.45 129.2M
2024-03-27 1.50 1.51 1.45 1.46 156.8M
2024-03-26 1.48 1.52 1.47 1.51 175.8M
2024-03-25 1.50 1.53 1.47 1.48 168.4M
2024-03-22 1.52 1.53 1.47 1.50 187.0M
2024-03-21 1.52 1.55 1.51 1.53 170.3M
2024-03-20 1.51 1.53 1.51 1.52 110.6M
2024-03-19 1.53 1.56 1.52 1.52 148.8M
2024-03-18 1.53 1.54 1.51 1.54 132.5M
2024-03-15 1.53 1.56 1.51 1.53 163.4M
2024-03-14 1.53 1.60 1.51 1.55 238.8M
2024-03-13 1.57 1.58 1.53 1.54 230.5M
2024-03-12 1.53 1.63 1.50 1.60 396.2M
2024-03-11 1.46 1.54 1.46 1.54 236.7M
2024-03-08 1.49 1.50 1.43 1.48 173.9M
2024-03-07 1.51 1.53 1.48 1.50 162.9M
2024-03-06 1.50 1.53 1.49 1.50 157.2M
2024-03-05 1.48 1.56 1.47 1.51 223.6M
2024-03-04 1.53 1.54 1.48 1.50 243.2M
2024-03-01 1.58 1.58 1.53 1.55 206.6M
2024-02-29 1.52 1.57 1.51 1.57 220.1M
2024-02-28 1.61 1.63 1.55 1.55 310.6M
2024-02-27 1.57 1.64 1.55 1.62 279.2M
2024-02-26 1.58 1.61 1.55 1.57 275.5M
2024-02-23 1.61 1.62 1.56 1.60 312.2M
2024-02-22 1.66 1.74 1.61 1.62 366.9M
2024-02-21 1.61 1.67 1.55 1.59 327.3M
2024-02-20 1.52 1.65 1.47 1.61 402.7M
2024-02-19 1.38 1.51 1.38 1.51 345.3M
2024-02-08 1.31 1.38 1.28 1.37 259.5M
2024-02-07 1.34 1.37 1.28 1.29 239.2M
2024-02-06 1.23 1.34 1.14 1.34 320.9M
2024-02-05 1.41 1.42 1.27 1.27 253.8M
2024-02-02 1.45 1.49 1.31 1.41 303.9M
2024-02-01 1.45 1.48 1.38 1.43 242.3M
2024-01-31 1.53 1.56 1.49 1.50 193.5M
2024-01-30 1.55 1.62 1.54 1.54 183.9M
2024-01-29 1.67 1.69 1.58 1.58 268.4M
2024-01-26 1.66 1.71 1.64 1.65 326.9M
2024-01-25 1.58 1.68 1.57 1.65 368.2M
2024-01-24 1.50 1.60 1.49 1.57 367.5M
2024-01-23 1.49 1.56 1.47 1.50 301.2M
2024-01-22 1.62 1.63 1.49 1.53 294.5M
2024-01-19 1.66 1.67 1.63 1.63 131.0M
2024-01-18 1.61 1.68 1.58 1.66 257.3M
2024-01-17 1.74 1.74 1.63 1.63 283.2M
2024-01-16 1.79 1.80 1.74 1.75 194.7M
2024-01-15 1.78 1.80 1.76 1.80 166.7M
2024-01-12 1.78 1.82 1.77 1.79 206.5M
2024-01-11 1.77 1.79 1.75 1.79 207.0M
2024-01-10 1.78 1.82 1.74 1.76 234.1M
2024-01-09 1.84 1.85 1.78 1.80 281.4M
2024-01-08 1.89 1.97 1.86 1.87 466.1M
2024-01-05 1.79 1.82 1.75 1.82 283.8M
2024-01-04 1.77 1.79 1.74 1.79 172.1M
2024-01-03 1.77 1.81 1.76 1.78 255.0M
2024-01-02 1.81 1.82 1.76 1.76 267.3M