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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.66 | 11.66 | 11.31 | 11.39 | -2.82% | 1.96 | 2.83% |
| 2026-04-21 | 11.53 | 11.89 | 11.53 | 11.72 | +1.56% | 1.56 | 2.20% |
| 2026-04-20 | 11.54 | 11.65 | 11.36 | 11.54 | 0.00% | 1.70 | 2.44% |
| 2026-04-17 | 11.40 | 11.67 | 11.38 | 11.54 | +1.23% | 1.75 | 2.51% |
| 2026-04-16 | 11.38 | 11.44 | 11.24 | 11.40 | +0.09% | 1.32 | 1.92% |
| 2026-04-15 | 11.50 | 11.65 | 11.36 | 11.39 | -0.44% | 1.42 | 2.04% |
| 2026-04-14 | 11.60 | 11.62 | 11.32 | 11.44 | -0.61% | 1.71 | 2.48% |
| 2026-04-13 | 11.15 | 11.64 | 11.11 | 11.51 | +2.77% | 2.30 | 3.32% |
| 2026-04-10 | 11.18 | 11.35 | 11.12 | 11.20 | +1.08% | 1.31 | 1.94% |
| 2026-04-09 | 11.25 | 11.29 | 11.04 | 11.08 | -2.98% | 1.62 | 2.41% |
| 2026-04-08 | 11.22 | 11.46 | 11.12 | 11.42 | +4.10% | 1.70 | 2.49% |
| 2026-04-07 | 10.96 | 11.08 | 10.80 | 10.97 | -0.54% | 1.42 | 2.15% |
| 2026-04-03 | 11.64 | 11.73 | 11.03 | 11.03 | -5.00% | 2.77 | 4.11% |
| 2026-04-02 | 12.00 | 12.00 | 11.59 | 11.61 | -4.21% | 2.41 | 3.38% |
| 2026-04-01 | 11.88 | 12.25 | 11.74 | 12.12 | +3.86% | 2.94 | 4.04% |
| 2026-03-31 | 11.87 | 12.15 | 11.66 | 11.67 | -1.77% | 1.95 | 2.72% |
| 2026-03-30 | 12.00 | 12.04 | 11.80 | 11.88 | -2.78% | 2.13 | 2.96% |
| 2026-03-27 | 11.95 | 12.33 | 11.87 | 12.22 | +0.33% | 1.99 | 2.73% |
| 2026-03-26 | 12.76 | 12.79 | 12.11 | 12.18 | -3.87% | 2.90 | 3.87% |
| 2026-03-25 | 12.55 | 12.77 | 12.41 | 12.67 | +0.72% | 2.66 | 3.49% |