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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.08 | 12.24 | 11.91 | 11.94 | -1.32% | 1.97 | 2.70% |
| 2025-07-22 | 12.05 | 12.16 | 11.91 | 12.10 | +0.50% | 1.93 | 2.65% |
| 2025-07-21 | 11.89 | 12.04 | 11.86 | 12.04 | +1.09% | 1.33 | 1.83% |
| 2025-07-18 | 11.94 | 12.12 | 11.85 | 11.91 | -0.42% | 1.33 | 1.84% |
| 2025-07-17 | 11.95 | 12.14 | 11.92 | 11.96 | +0.76% | 1.74 | 2.40% |
| 2025-07-16 | 11.93 | 12.00 | 11.81 | 11.87 | -1.00% | 1.59 | 2.21% |
| 2025-07-15 | 12.06 | 12.16 | 11.91 | 11.99 | -0.83% | 1.72 | 2.37% |
| 2025-07-14 | 12.08 | 12.18 | 12.00 | 12.09 | -0.41% | 1.52 | 2.08% |
| 2025-07-11 | 12.20 | 12.29 | 12.01 | 12.14 | -0.74% | 2.61 | 3.57% |
| 2025-07-10 | 12.17 | 12.56 | 12.17 | 12.23 | +0.08% | 3.89 | 5.21% |
| 2025-07-09 | 12.06 | 12.32 | 12.06 | 12.22 | +0.16% | 3.83 | 5.20% |
| 2025-07-08 | 11.50 | 12.64 | 11.49 | 12.20 | +6.09% | 5.75 | 7.87% |
| 2025-07-07 | 11.55 | 11.64 | 11.46 | 11.50 | -1.11% | 1.31 | 1.87% |
| 2025-07-04 | 11.92 | 12.00 | 11.62 | 11.63 | -0.68% | 1.94 | 2.72% |
| 2025-07-03 | 11.68 | 11.79 | 11.59 | 11.71 | -0.34% | 2.47 | 3.46% |
| 2025-07-02 | 11.40 | 11.78 | 11.40 | 11.75 | +2.78% | 3.04 | 4.31% |
| 2025-07-01 | 11.55 | 11.58 | 11.35 | 11.43 | -0.78% | 1.14 | 1.65% |
| 2025-06-30 | 11.50 | 11.57 | 11.42 | 11.52 | +1.31% | 1.57 | 2.24% |
| 2025-06-27 | 11.41 | 11.57 | 11.36 | 11.37 | -0.26% | 1.63 | 2.35% |
| 2025-06-26 | 11.58 | 11.90 | 11.40 | 11.40 | -2.22% | 2.85 | 4.04% |