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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.16 | 13.48 | 13.08 | 13.40 | +1.44% | 4.63 | 5.74% |
| 2025-09-16 | 13.12 | 13.21 | 12.91 | 13.21 | +0.99% | 3.90 | 4.92% |
| 2025-09-15 | 13.13 | 13.33 | 13.03 | 13.08 | -0.38% | 3.57 | 4.49% |
| 2025-09-12 | 13.35 | 13.43 | 13.05 | 13.13 | -2.96% | 6.61 | 8.27% |
| 2025-09-11 | 13.61 | 13.69 | 13.17 | 13.53 | -3.01% | 7.89 | 9.75% |
| 2025-09-10 | 14.68 | 14.95 | 13.91 | 13.95 | -1.13% | 10.99 | 12.67% |
| 2025-09-09 | 14.05 | 14.20 | 13.75 | 14.11 | -1.40% | 7.25 | 8.60% |
| 2025-09-08 | 13.56 | 14.68 | 13.21 | 14.31 | +5.61% | 11.83 | 13.94% |
| 2025-09-05 | 13.00 | 13.70 | 12.90 | 13.55 | +4.23% | 10.33 | 12.71% |
| 2025-09-04 | 13.20 | 13.62 | 12.80 | 13.00 | -2.26% | 10.01 | 12.55% |
| 2025-09-03 | 12.48 | 13.30 | 12.33 | 13.30 | +4.89% | 12.81 | 16.43% |
| 2025-09-02 | 12.00 | 13.24 | 11.96 | 12.68 | +5.32% | 11.51 | 14.82% |
| 2025-09-01 | 11.90 | 12.04 | 11.80 | 12.04 | +1.09% | 2.00 | 2.77% |
| 2025-08-29 | 11.96 | 12.12 | 11.81 | 11.91 | -0.83% | 1.99 | 2.75% |
| 2025-08-28 | 11.95 | 12.08 | 11.58 | 12.01 | +0.42% | 2.68 | 3.74% |
| 2025-08-27 | 12.25 | 12.39 | 11.95 | 11.96 | -2.37% | 3.37 | 4.56% |
| 2025-08-26 | 12.23 | 12.33 | 12.12 | 12.25 | +0.25% | 2.98 | 4.01% |
| 2025-08-25 | 12.29 | 12.34 | 12.14 | 12.22 | +0.25% | 2.70 | 3.65% |
| 2025-08-22 | 12.16 | 12.28 | 12.11 | 12.19 | +0.25% | 2.03 | 2.75% |
| 2025-08-21 | 12.20 | 12.28 | 12.12 | 12.16 | -0.82% | 2.16 | 2.93% |