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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.33 | 13.43 | 13.08 | 13.10 | -1.43% | 2.19 | 2.73% |
| 2025-11-19 | 13.46 | 13.75 | 13.20 | 13.29 | -1.26% | 2.38 | 2.93% |
| 2025-11-18 | 13.86 | 14.07 | 13.39 | 13.46 | -3.30% | 4.28 | 5.20% |
| 2025-11-17 | 13.82 | 14.25 | 13.68 | 13.92 | +1.38% | 5.20 | 6.12% |
| 2025-11-14 | 13.85 | 14.30 | 13.61 | 13.73 | -2.62% | 5.39 | 6.40% |
| 2025-11-13 | 13.87 | 14.18 | 13.52 | 14.10 | 0.00% | 8.56 | 10.16% |
| 2025-11-12 | 14.79 | 15.37 | 13.64 | 14.10 | -0.49% | 12.61 | 14.48% |
| 2025-11-11 | 13.59 | 14.45 | 13.59 | 14.17 | +5.67% | 10.73 | 12.53% |
| 2025-11-10 | 13.92 | 14.20 | 13.40 | 13.41 | +0.75% | 6.12 | 7.41% |
| 2025-11-07 | 13.03 | 13.44 | 13.03 | 13.31 | +1.22% | 4.27 | 5.30% |
| 2025-11-06 | 13.20 | 13.33 | 13.06 | 13.15 | -0.53% | 4.36 | 5.47% |
| 2025-11-05 | 12.41 | 13.47 | 12.36 | 13.22 | +5.76% | 8.06 | 10.21% |
| 2025-11-04 | 12.65 | 12.67 | 12.42 | 12.50 | -1.34% | 1.49 | 1.97% |
| 2025-11-03 | 12.50 | 12.70 | 12.41 | 12.67 | +1.28% | 2.02 | 2.66% |
| 2025-10-31 | 12.45 | 12.68 | 12.43 | 12.51 | +0.48% | 1.84 | 2.42% |
| 2025-10-30 | 12.63 | 12.75 | 12.43 | 12.45 | -1.43% | 2.21 | 2.91% |
| 2025-10-29 | 12.29 | 12.67 | 12.25 | 12.63 | +2.60% | 2.86 | 3.78% |
| 2025-10-28 | 12.50 | 12.50 | 12.27 | 12.31 | -1.52% | 1.50 | 2.01% |
| 2025-10-27 | 12.26 | 12.57 | 12.26 | 12.50 | +1.96% | 2.51 | 3.34% |
| 2025-10-24 | 12.26 | 12.39 | 12.19 | 12.26 | -0.16% | 1.38 | 1.86% |