ST京机 sz.000821
9.75
-1.12%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.10 | 10.10 | 9.66 | 9.75 | -1.12% | 0.88 | 1.47% |
| 2026-05-22 | 9.70 | 9.89 | 9.66 | 9.86 | +1.86% | 0.78 | 1.31% |
| 2026-05-21 | 10.01 | 10.15 | 9.61 | 9.68 | -3.87% | 1.33 | 2.23% |
| 2026-05-20 | 10.18 | 10.48 | 10.00 | 10.07 | +0.50% | 1.60 | 2.59% |
| 2026-05-19 | 9.50 | 10.02 | 9.44 | 10.02 | +5.03% | 1.59 | 2.68% |
| 2026-05-18 | 9.85 | 9.86 | 9.54 | 9.54 | -4.98% | 2.05 | 3.54% |
| 2026-05-15 | 10.56 | 10.59 | 10.03 | 10.04 | -4.92% | 2.41 | 3.93% |
| 2026-05-14 | 10.84 | 10.94 | 10.56 | 10.56 | -2.85% | 1.56 | 2.42% |
| 2026-05-13 | 10.75 | 10.98 | 10.70 | 10.87 | +1.87% | 1.71 | 2.60% |
| 2026-05-12 | 10.71 | 10.86 | 10.61 | 10.67 | +1.52% | 1.72 | 2.66% |
| 2026-05-11 | 10.62 | 10.72 | 10.51 | 10.51 | -1.87% | 1.72 | 2.68% |
| 2026-05-08 | 10.43 | 10.78 | 10.42 | 10.71 | +1.61% | 1.32 | 2.05% |
| 2026-05-07 | 10.31 | 10.67 | 10.31 | 10.54 | +2.43% | 1.45 | 2.29% |
| 2026-05-06 | 10.36 | 10.43 | 10.26 | 10.29 | -0.10% | 1.19 | 1.91% |
| 2026-04-30 | 10.41 | 10.46 | 10.24 | 10.30 | -0.87% | 0.95 | 1.52% |
| 2026-04-29 | 10.28 | 10.48 | 10.20 | 10.39 | +0.87% | 0.93 | 1.48% |
| 2026-04-28 | 10.73 | 10.74 | 10.28 | 10.30 | -4.19% | 1.38 | 2.19% |
| 2026-04-27 | 10.47 | 10.76 | 10.09 | 10.75 | +2.67% | 1.92 | 3.04% |
| 2026-04-24 | 10.85 | 11.00 | 10.39 | 10.47 | -4.30% | 2.50 | 3.93% |
| 2026-04-23 | 11.37 | 11.37 | 10.82 | 10.94 | -3.95% | 2.16 | 3.24% |