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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.95 | 13.95 | 13.95 | 13.95 | nan% | nan | nan% |
| 2026-01-16 | 13.81 | 14.11 | 13.66 | 13.95 | +1.38% | 4.87 | 5.80% |
| 2026-01-15 | 13.74 | 13.97 | 13.65 | 13.76 | +0.15% | 2.87 | 3.45% |
| 2026-01-14 | 13.95 | 14.15 | 13.55 | 13.74 | -1.58% | 5.54 | 6.62% |
| 2026-01-13 | 14.15 | 14.29 | 13.68 | 13.96 | -2.38% | 6.09 | 7.21% |
| 2026-01-12 | 13.90 | 14.45 | 13.90 | 14.30 | +2.29% | 9.31 | 10.78% |
| 2026-01-09 | 14.15 | 14.20 | 13.81 | 13.98 | -1.62% | 6.03 | 7.13% |
| 2026-01-08 | 13.70 | 14.33 | 13.60 | 14.21 | +2.97% | 7.00 | 8.25% |
| 2026-01-07 | 13.46 | 13.98 | 13.36 | 13.80 | +2.30% | 6.03 | 7.25% |
| 2026-01-06 | 13.42 | 13.59 | 13.37 | 13.49 | +0.97% | 3.53 | 4.33% |
| 2026-01-05 | 13.63 | 13.66 | 13.26 | 13.36 | -0.82% | 3.03 | 3.73% |
| 2025-12-31 | 13.46 | 13.68 | 13.25 | 13.47 | -0.15% | 3.18 | 3.90% |
| 2025-12-30 | 13.68 | 13.80 | 13.46 | 13.49 | -3.23% | 4.50 | 5.48% |
| 2025-12-29 | 13.70 | 14.36 | 13.53 | 13.94 | +4.89% | 9.78 | 11.61% |
| 2025-12-26 | 13.10 | 13.60 | 13.08 | 13.29 | +1.45% | 4.15 | 5.13% |
| 2025-12-25 | 12.66 | 13.34 | 12.54 | 13.10 | +3.07% | 4.43 | 5.64% |
| 2025-12-24 | 12.41 | 12.74 | 12.31 | 12.71 | +1.92% | 2.16 | 2.83% |
| 2025-12-23 | 12.76 | 12.99 | 12.40 | 12.47 | -1.89% | 3.17 | 4.14% |
| 2025-12-22 | 12.90 | 12.95 | 12.66 | 12.71 | -0.39% | 1.93 | 2.50% |
| 2025-12-19 | 12.72 | 13.07 | 12.72 | 12.76 | +0.47% | 2.21 | 2.85% |