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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.02 | 11.02 | 10.87 | 10.92 | -0.90% | 0.55 | 0.83% |
| 2025-05-26 | 10.98 | 11.03 | 10.88 | 11.02 | +0.36% | 0.58 | 0.86% |
| 2025-05-23 | 11.03 | 11.18 | 10.97 | 10.98 | -0.45% | 0.78 | 1.16% |
| 2025-05-22 | 11.13 | 11.21 | 11.02 | 11.03 | -1.42% | 0.75 | 1.12% |
| 2025-05-21 | 11.17 | 11.23 | 11.11 | 11.19 | +0.27% | 0.83 | 1.22% |
| 2025-05-20 | 11.16 | 11.18 | 11.05 | 11.16 | +0.09% | 0.70 | 1.03% |
| 2025-05-19 | 11.13 | 11.18 | 11.02 | 11.15 | 0.00% | 0.64 | 0.95% |
| 2025-05-16 | 11.09 | 11.25 | 11.06 | 11.15 | +0.36% | 0.67 | 0.98% |
| 2025-05-15 | 11.32 | 11.33 | 11.10 | 11.11 | -2.19% | 1.01 | 1.48% |
| 2025-05-14 | 11.38 | 11.42 | 11.15 | 11.36 | -1.89% | 2.01 | 2.93% |
| 2025-05-13 | 11.38 | 11.88 | 11.29 | 11.58 | +2.92% | 3.43 | 4.85% |
| 2025-05-12 | 11.20 | 11.28 | 11.10 | 11.25 | +1.34% | 1.03 | 1.51% |
| 2025-05-09 | 11.29 | 11.29 | 11.02 | 11.10 | -1.59% | 1.12 | 1.66% |
| 2025-05-08 | 10.95 | 11.35 | 10.94 | 11.28 | +2.25% | 1.61 | 2.35% |
| 2025-05-07 | 11.09 | 11.18 | 10.93 | 11.03 | +0.45% | 1.13 | 1.69% |
| 2025-05-06 | 10.60 | 10.98 | 10.60 | 10.98 | +3.46% | 1.18 | 1.78% |