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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.98 | 13.05 | 12.16 | 12.58 | -0.94% | 4.14 | 5.47% |
| 2026-03-23 | 12.97 | 13.49 | 12.58 | 12.70 | -2.68% | 5.60 | 7.06% |
| 2026-03-20 | 12.80 | 13.24 | 12.56 | 13.05 | +3.49% | 4.27 | 5.43% |
| 2026-03-19 | 12.85 | 12.96 | 12.49 | 12.61 | -3.45% | 2.43 | 3.15% |
| 2026-03-18 | 13.13 | 13.21 | 12.79 | 13.06 | -0.53% | 2.56 | 3.26% |
| 2026-03-17 | 13.49 | 13.70 | 13.11 | 13.13 | -2.09% | 2.28 | 2.81% |
| 2026-03-16 | 13.72 | 13.79 | 13.17 | 13.41 | -2.76% | 2.44 | 3.00% |
| 2026-03-13 | 13.85 | 14.20 | 13.65 | 13.79 | -1.78% | 2.23 | 2.65% |
| 2026-03-12 | 14.20 | 14.24 | 13.81 | 14.04 | -1.40% | 2.28 | 2.70% |
| 2026-03-11 | 14.38 | 14.55 | 14.10 | 14.24 | +0.71% | 3.29 | 3.79% |
| 2026-03-10 | 13.88 | 14.18 | 13.74 | 14.14 | +4.35% | 3.31 | 3.92% |
| 2026-03-09 | 13.72 | 13.72 | 13.33 | 13.55 | -3.42% | 3.85 | 4.73% |
| 2026-03-06 | 14.27 | 14.38 | 14.00 | 14.03 | -1.68% | 2.69 | 3.14% |
| 2026-03-05 | 14.50 | 14.74 | 14.19 | 14.27 | +0.49% | 2.99 | 3.44% |
| 2026-03-04 | 13.65 | 14.24 | 13.61 | 14.20 | +2.53% | 3.64 | 4.32% |
| 2026-03-03 | 14.55 | 15.08 | 13.84 | 13.85 | -4.94% | 5.55 | 6.41% |
| 2026-03-02 | 14.48 | 15.09 | 14.45 | 14.57 | -1.95% | 5.01 | 5.63% |
| 2026-02-27 | 14.67 | 15.16 | 14.67 | 14.86 | +2.91% | 6.06 | 6.70% |
| 2026-02-26 | 14.71 | 14.87 | 14.25 | 14.44 | -2.23% | 5.13 | 5.84% |
| 2026-02-25 | 15.00 | 15.34 | 14.66 | 14.77 | -1.27% | 5.63 | 6.22% |