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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.15 | 12.32 | 11.98 | 12.28 | +0.82% | 1.48 | 2.01% |
| 2025-10-22 | 12.08 | 12.28 | 11.97 | 12.18 | +0.66% | 1.58 | 2.14% |
| 2025-10-21 | 12.04 | 12.15 | 12.01 | 12.10 | +0.41% | 1.24 | 1.70% |
| 2025-10-20 | 12.06 | 12.13 | 11.93 | 12.05 | +0.67% | 1.19 | 1.63% |
| 2025-10-17 | 12.42 | 12.52 | 11.96 | 11.97 | -4.01% | 2.26 | 3.07% |
| 2025-10-16 | 12.64 | 12.65 | 12.43 | 12.47 | -1.73% | 1.72 | 2.28% |
| 2025-10-15 | 12.32 | 12.87 | 12.23 | 12.69 | +2.50% | 2.99 | 3.93% |
| 2025-10-14 | 12.31 | 12.83 | 12.28 | 12.38 | +1.14% | 3.17 | 4.17% |
| 2025-10-13 | 12.01 | 12.27 | 12.00 | 12.24 | -2.63% | 2.21 | 3.01% |
| 2025-10-10 | 12.80 | 12.82 | 12.55 | 12.57 | -2.41% | 2.18 | 2.85% |
| 2025-10-09 | 12.65 | 12.90 | 12.61 | 12.88 | +1.58% | 2.61 | 3.37% |
| 2025-09-30 | 12.63 | 12.92 | 12.57 | 12.68 | +0.24% | 2.36 | 3.06% |
| 2025-09-29 | 12.46 | 12.75 | 12.40 | 12.65 | +1.52% | 2.36 | 3.09% |
| 2025-09-26 | 12.52 | 12.72 | 12.45 | 12.46 | -1.11% | 2.30 | 3.03% |
| 2025-09-25 | 12.76 | 12.88 | 12.56 | 12.60 | -1.87% | 2.53 | 3.30% |
| 2025-09-24 | 12.30 | 12.84 | 12.29 | 12.84 | +3.38% | 2.94 | 3.86% |
| 2025-09-23 | 12.50 | 12.62 | 12.10 | 12.42 | -0.72% | 2.72 | 3.64% |
| 2025-09-22 | 12.70 | 12.74 | 12.40 | 12.51 | -1.42% | 2.48 | 3.28% |
| 2025-09-19 | 12.88 | 12.99 | 12.66 | 12.69 | -1.32% | 2.77 | 3.58% |
| 2025-09-18 | 13.39 | 13.39 | 12.67 | 12.86 | -4.03% | 5.19 | 6.57% |