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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.70 | 12.98 | 12.57 | 12.70 | -1.63% | 2.17 | 2.81% |
| 2025-12-17 | 12.77 | 13.04 | 12.61 | 12.91 | +0.62% | 2.66 | 3.43% |
| 2025-12-16 | 13.23 | 13.25 | 12.65 | 12.83 | -2.80% | 2.88 | 3.71% |
| 2025-12-15 | 13.29 | 13.52 | 13.17 | 13.20 | -1.35% | 2.51 | 3.13% |
| 2025-12-12 | 13.42 | 13.56 | 13.31 | 13.38 | -0.74% | 5.33 | 6.56% |
| 2025-12-11 | 12.69 | 13.95 | 12.69 | 13.48 | +6.31% | 9.02 | 11.00% |
| 2025-12-10 | 12.88 | 12.89 | 12.54 | 12.68 | -1.25% | 1.42 | 1.85% |
| 2025-12-09 | 12.95 | 12.97 | 12.77 | 12.84 | -1.38% | 1.67 | 2.16% |
| 2025-12-08 | 12.55 | 13.15 | 12.45 | 13.02 | +4.16% | 3.65 | 4.68% |
| 2025-12-05 | 12.29 | 12.54 | 12.15 | 12.50 | +2.21% | 1.60 | 2.14% |
| 2025-12-04 | 12.41 | 12.45 | 12.20 | 12.23 | -1.53% | 1.54 | 2.07% |
| 2025-12-03 | 12.71 | 12.75 | 12.35 | 12.42 | -2.28% | 2.21 | 2.92% |
| 2025-12-02 | 13.00 | 13.01 | 12.70 | 12.71 | -2.23% | 1.82 | 2.36% |
| 2025-12-01 | 13.20 | 13.23 | 12.94 | 13.00 | -1.59% | 2.52 | 3.20% |
| 2025-11-28 | 12.69 | 13.30 | 12.61 | 13.21 | +4.10% | 3.61 | 4.55% |
| 2025-11-27 | 12.60 | 13.01 | 12.60 | 12.69 | +0.95% | 1.92 | 2.48% |
| 2025-11-26 | 12.82 | 12.93 | 12.55 | 12.57 | -2.86% | 2.13 | 2.78% |
| 2025-11-25 | 12.41 | 12.96 | 12.40 | 12.94 | +4.44% | 3.09 | 4.01% |
| 2025-11-24 | 12.41 | 12.51 | 12.20 | 12.39 | -0.08% | 1.84 | 2.46% |
| 2025-11-21 | 12.92 | 13.00 | 12.26 | 12.40 | -5.34% | 3.27 | 4.32% |