金科股份
SZ000656 Forward-adjusted MAIN
1.28
+0.02
(+1.59%)
Open
1.25
High
1.28
Low
1.22
Prev close
1.26
Amplitude
4.76%
Volume
28,344.5万
Trading days
1198
Data range
2021-10-08 ~ 2026-09-30
MA5
1.25
MA10
1.24
MA20
1.24
MA60
1.25
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.25 | 1.28 | 1.22 | 1.28 | 28,344万 |
| 2 | 2026-09-29 | 1.22 | 1.27 | 1.22 | 1.26 | 21,894万 |
| 3 | 2026-09-28 | 1.23 | 1.24 | 1.20 | 1.21 | 13,975万 |
| 4 | 2026-09-24 | 1.25 | 1.28 | 1.23 | 1.23 | 21,341万 |
| 5 | 2026-09-23 | 1.25 | 1.32 | 1.24 | 1.26 | 36,260万 |
| 6 | 2026-09-22 | 1.25 | 1.29 | 1.23 | 1.25 | 23,854万 |
| 7 | 2026-09-21 | 1.24 | 1.28 | 1.21 | 1.25 | 29,060万 |
| 8 | 2026-09-18 | 1.22 | 1.25 | 1.20 | 1.25 | 20,731万 |
| 9 | 2026-09-17 | 1.18 | 1.23 | 1.17 | 1.22 | 21,035万 |
| 10 | 2026-09-16 | 1.18 | 1.19 | 1.17 | 1.18 | 9,740万 |
| 11 | 2026-09-15 | 1.20 | 1.20 | 1.17 | 1.18 | 11,645万 |
| 12 | 2026-09-14 | 1.20 | 1.21 | 1.19 | 1.20 | 7,668万 |
52W
Data range
1.04
44.4%
1.58
High/low over the last 250 trading days, and where the price sits.
← Stocks