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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.29 | 12.43 | 12.10 | 12.26 | +0.82% | 2.71 | 3.66% |
| 2025-08-19 | 12.17 | 12.22 | 12.09 | 12.16 | -0.08% | 1.78 | 2.42% |
| 2025-08-18 | 12.12 | 12.25 | 12.09 | 12.17 | +0.83% | 2.78 | 3.78% |
| 2025-08-15 | 11.80 | 12.12 | 11.78 | 12.07 | +2.29% | 2.09 | 2.88% |
| 2025-08-14 | 12.07 | 12.10 | 11.78 | 11.80 | -2.16% | 1.63 | 2.27% |
| 2025-08-13 | 12.05 | 12.10 | 11.99 | 12.06 | 0.00% | 1.63 | 2.24% |
| 2025-08-12 | 12.14 | 12.14 | 11.97 | 12.06 | -0.66% | 1.53 | 2.11% |
| 2025-08-11 | 11.83 | 12.27 | 11.81 | 12.14 | +2.53% | 3.04 | 4.16% |
| 2025-08-08 | 11.69 | 12.02 | 11.66 | 11.84 | +1.20% | 1.68 | 2.34% |
| 2025-08-07 | 11.85 | 11.88 | 11.65 | 11.70 | -1.35% | 1.34 | 1.88% |
| 2025-08-06 | 11.83 | 11.90 | 11.75 | 11.86 | +0.76% | 1.33 | 1.86% |
| 2025-08-05 | 11.78 | 11.80 | 11.70 | 11.77 | +0.17% | 0.97 | 1.37% |
| 2025-08-04 | 11.70 | 11.83 | 11.53 | 11.75 | -0.68% | 1.34 | 1.91% |
| 2025-08-01 | 11.55 | 11.98 | 11.55 | 11.83 | +2.69% | 2.25 | 3.15% |
| 2025-07-31 | 11.71 | 11.85 | 11.49 | 11.52 | -2.21% | 1.46 | 2.08% |
| 2025-07-30 | 11.98 | 11.99 | 11.73 | 11.78 | -1.67% | 1.45 | 2.03% |
| 2025-07-29 | 12.00 | 12.09 | 11.85 | 11.98 | -0.50% | 1.30 | 1.80% |
| 2025-07-28 | 12.13 | 12.17 | 11.97 | 12.04 | -1.07% | 1.36 | 1.88% |
| 2025-07-25 | 12.15 | 12.22 | 12.07 | 12.17 | +0.25% | 1.82 | 2.48% |
| 2025-07-24 | 11.94 | 12.17 | 11.92 | 12.14 | +1.68% | 2.01 | 2.76% |