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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.53 | 11.70 | 11.41 | 11.66 | +0.69% | 2.62 | 3.74% |
| 2025-06-24 | 11.48 | 11.58 | 11.31 | 11.58 | +1.04% | 2.64 | 3.78% |
| 2025-06-23 | 11.16 | 11.47 | 11.02 | 11.46 | +2.58% | 2.72 | 3.94% |
| 2025-06-20 | 11.19 | 11.58 | 11.16 | 11.17 | -0.88% | 3.12 | 4.52% |
| 2025-06-19 | 10.73 | 11.79 | 10.73 | 11.27 | +5.19% | 4.70 | 6.78% |
| 2025-06-18 | 10.71 | 10.77 | 10.66 | 10.71 | 0.00% | 0.45 | 0.69% |
| 2025-06-17 | 10.67 | 10.73 | 10.62 | 10.71 | +0.47% | 0.45 | 0.69% |
| 2025-06-16 | 10.64 | 10.73 | 10.62 | 10.67 | +0.19% | 0.42 | 0.65% |
| 2025-06-13 | 10.83 | 10.83 | 10.64 | 10.65 | -1.74% | 0.78 | 1.19% |
| 2025-06-12 | 10.93 | 10.93 | 10.81 | 10.83 | -1.00% | 0.68 | 1.03% |
| 2025-06-11 | 10.90 | 11.06 | 10.89 | 10.94 | +0.46% | 0.85 | 1.26% |
| 2025-06-10 | 11.01 | 11.02 | 10.79 | 10.89 | -1.08% | 0.78 | 1.18% |
| 2025-06-09 | 10.97 | 11.02 | 10.93 | 11.01 | +0.36% | 0.70 | 1.05% |
| 2025-06-06 | 11.08 | 11.08 | 10.90 | 10.97 | +0.09% | 0.83 | 1.25% |
| 2025-06-05 | 10.84 | 10.97 | 10.80 | 10.96 | +1.01% | 0.68 | 1.02% |
| 2025-06-04 | 10.84 | 10.93 | 10.83 | 10.85 | +0.09% | 0.51 | 0.77% |
| 2025-06-03 | 10.80 | 10.90 | 10.76 | 10.84 | +0.09% | 0.40 | 0.61% |
| 2025-05-30 | 10.96 | 11.00 | 10.80 | 10.83 | -1.62% | 0.61 | 0.93% |
| 2025-05-29 | 10.86 | 11.02 | 10.86 | 11.01 | +1.37% | 0.60 | 0.90% |
| 2025-05-28 | 10.90 | 10.98 | 10.85 | 10.86 | -0.55% | 0.43 | 0.66% |