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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.85 | 15.98 | 14.94 | 14.96 | -4.90% | 8.18 | 8.86% |
| 2026-02-13 | 15.38 | 15.73 | 15.22 | 15.73 | +5.01% | 6.15 | 6.49% |
| 2026-02-12 | 14.65 | 15.22 | 14.64 | 14.98 | +2.11% | 6.09 | 6.74% |
| 2026-02-11 | 15.46 | 15.59 | 14.67 | 14.67 | -4.99% | 10.53 | 11.64% |
| 2026-02-10 | 16.25 | 16.59 | 15.44 | 15.44 | -4.98% | 13.87 | 14.39% |
| 2026-02-09 | 16.25 | 16.25 | 15.92 | 16.25 | +4.97% | 7.05 | 7.19% |
| 2026-02-06 | 15.42 | 16.09 | 14.70 | 15.48 | +1.04% | 15.89 | 17.07% |
| 2026-02-05 | 15.70 | 15.70 | 14.97 | 15.32 | +2.47% | 19.54 | 20.88% |
| 2026-02-04 | 14.95 | 14.95 | 14.95 | 14.95 | +4.99% | 0.78 | 0.86% |
| 2026-02-03 | 14.00 | 14.24 | 13.70 | 14.24 | +5.01% | 3.90 | 4.57% |
| 2026-02-02 | 13.43 | 13.56 | 13.31 | 13.56 | +5.03% | 6.62 | 8.09% |
| 2026-01-30 | 12.85 | 13.19 | 12.53 | 12.91 | +2.70% | 4.61 | 5.93% |
| 2026-01-29 | 13.00 | 13.31 | 12.50 | 12.57 | -4.41% | 5.15 | 6.59% |
| 2026-01-28 | 13.60 | 13.65 | 13.01 | 13.15 | +1.08% | 6.22 | 7.71% |
| 2026-01-27 | 13.19 | 13.44 | 12.53 | 13.01 | -1.36% | 10.17 | 12.98% |
| 2026-01-26 | 13.19 | 13.19 | 12.88 | 13.19 | +5.02% | 6.36 | 7.99% |
| 2026-01-23 | 12.16 | 12.56 | 12.02 | 12.56 | +5.02% | 14.26 | 19.20% |
| 2026-01-22 | 11.96 | 11.96 | 11.96 | 11.96 | -5.00% | 0.80 | 1.11% |
| 2026-01-21 | 12.59 | 12.59 | 12.59 | 12.59 | -4.98% | 0.06 | 0.08% |
| 2026-01-20 | 13.25 | 13.25 | 13.25 | 13.25 | -5.02% | 0.07 | 0.09% |