*ST金科
sz000656 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
1.13
涨跌幅
+0.00%
成交量
148,296,500 股
成交额
168,572,448 元
换手率
1.58%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.13 | 1.13 | 1.15 | 1.12 | +0.00% | 148,296,500 | 168,572,448 | 1.58 |
| 2026-10-13 | 1.12 | 1.13 | 1.15 | 1.12 | -0.88% | 209,412,900 | 237,725,312 | 2.23 |
| 2026-10-12 | 1.17 | 1.14 | 1.19 | 1.11 | -7.32% | 615,683,800 | 711,344,000 | 6.56 |
| 2026-10-09 | 1.23 | 1.23 | 1.25 | 1.20 | +0.82% | 160,386,100 | 196,183,984 | 1.71 |
| 2026-10-08 | 1.26 | 1.22 | 1.27 | 1.22 | -4.69% | 264,076,800 | 329,629,632 | 2.81 |
| 2026-09-30 | 1.25 | 1.28 | 1.28 | 1.22 | +1.59% | 283,444,700 | 354,781,120 | 3.02 |
| 2026-09-29 | 1.22 | 1.26 | 1.27 | 1.22 | +4.13% | 218,937,600 | 273,076,640 | 2.33 |
| 2026-09-28 | 1.23 | 1.21 | 1.24 | 1.20 | -1.63% | 139,754,600 | 169,478,736 | 1.49 |
| 2026-09-24 | 1.25 | 1.23 | 1.28 | 1.23 | -2.38% | 213,408,700 | 266,345,312 | 2.27 |
| 2026-09-23 | 1.25 | 1.26 | 1.32 | 1.24 | +0.80% | 362,595,000 | 463,961,120 | 3.86 |
| 2026-09-22 | 1.25 | 1.25 | 1.29 | 1.23 | +0.00% | 238,544,200 | 299,450,592 | 2.54 |
| 2026-09-21 | 1.24 | 1.25 | 1.28 | 1.21 | +0.00% | 290,601,200 | 360,436,832 | 3.10 |
| 2026-09-18 | 1.22 | 1.25 | 1.25 | 1.20 | +2.46% | 207,312,900 | 254,814,816 | 2.21 |
| 2026-09-17 | 1.18 | 1.22 | 1.23 | 1.17 | +3.39% | 210,345,900 | 252,105,024 | 2.24 |
| 2026-09-16 | 1.18 | 1.18 | 1.19 | 1.17 | +0.00% | 97,400,900 | 114,932,912 | 1.04 |
| 2026-09-15 | 1.20 | 1.18 | 1.20 | 1.17 | -1.67% | 116,448,500 | 137,886,464 | 1.24 |
| 2026-09-14 | 1.20 | 1.20 | 1.21 | 1.19 | -0.83% | 76,681,400 | 91,864,304 | 0.82 |
| 2026-09-11 | 1.23 | 1.21 | 1.24 | 1.20 | -2.42% | 165,719,700 | 200,888,816 | 1.77 |
| 2026-09-10 | 1.24 | 1.24 | 1.25 | 1.23 | -0.80% | 107,981,200 | 133,705,968 | 1.15 |
| 2026-09-09 | 1.27 | 1.25 | 1.27 | 1.24 | -1.57% | 110,605,500 | 138,348,608 | 1.18 |
| 2026-09-08 | 1.24 | 1.27 | 1.28 | 1.23 | +2.42% | 231,171,000 | 291,777,728 | 2.46 |
| 2026-09-07 | 1.24 | 1.24 | 1.25 | 1.23 | -0.80% | 127,403,100 | 157,806,800 | 1.36 |
| 2026-09-04 | 1.24 | 1.25 | 1.27 | 1.23 | +0.81% | 176,980,000 | 222,089,424 | 1.89 |
| 2026-09-03 | 1.24 | 1.24 | 1.26 | 1.23 | +0.00% | 133,751,200 | 166,353,696 | 1.43 |
| 2026-09-02 | 1.25 | 1.24 | 1.26 | 1.22 | -1.59% | 162,042,900 | 200,482,368 | 1.73 |
| 2026-09-01 | 1.25 | 1.26 | 1.28 | 1.25 | -0.79% | 214,880,300 | 270,884,928 | 2.29 |
| 2026-08-31 | 1.35 | 1.27 | 1.37 | 1.27 | -1.55% | 310,123,100 | 406,157,600 | 3.30 |
| 2026-08-28 | 1.27 | 1.29 | 1.31 | 1.24 | +0.00% | 327,091,500 | 415,401,792 | 3.49 |
| 2026-08-27 | 1.26 | 1.29 | 1.34 | 1.24 | +2.38% | 334,400,600 | 427,897,440 | 3.56 |
| 2026-08-26 | 1.26 | 1.26 | 1.29 | 1.25 | +0.00% | 168,660,900 | 213,412,624 | 1.80 |
需要全历史数据与程序化访问？
查看 *ST金科 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000656 获取全部历史日线。