ST京机 (000821) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	10.36	10.29	-0.01	-0.10%	10.26	10.43	115230	11901	1.91%
2026-04-30	10.41	10.30	-0.09	-0.87%	10.24	10.46	92204	9538	1.52%
2026-04-29	10.28	10.39	0.09	0.87%	10.20	10.48	89460	9301	1.48%
2026-04-28	10.73	10.30	-0.45	-4.19%	10.28	10.74	132722	13846	2.20%
2026-04-27	10.47	10.75	0.28	2.67%	10.09	10.76	184092	19155	3.04%
2026-04-24	10.85	10.47	-0.47	-4.30%	10.39	11.00	237558	25037	3.93%
2026-04-23	11.37	10.94	-0.45	-3.95%	10.82	11.37	195853	21623	3.24%
2026-04-22	11.66	11.39	-0.33	-2.82%	11.31	11.66	171279	19582	2.83%
2026-04-21	11.53	11.72	0.18	1.56%	11.53	11.89	133286	15580	2.20%
2026-04-20	11.54	11.54	0.00	0.00%	11.36	11.65	147824	16992	2.44%
2026-04-17	11.40	11.54	0.14	1.23%	11.38	11.67	151863	17496	2.51%
2026-04-16	11.38	11.40	0.01	0.09%	11.24	11.44	116220	13185	1.92%
2026-04-15	11.50	11.39	-0.05	-0.44%	11.36	11.65	123576	14213	2.04%
2026-04-14	11.60	11.44	-0.07	-0.61%	11.32	11.62	150058	17119	2.48%
2026-04-13	11.15	11.51	0.31	2.77%	11.11	11.64	200561	22977	3.32%
2026-04-10	11.18	11.20	0.12	1.08%	11.12	11.35	117161	13146	1.94%
2026-04-09	11.25	11.08	-0.34	-2.98%	11.04	11.29	145781	16208	2.41%
2026-04-08	11.22	11.42	0.45	4.10%	11.12	11.46	150838	17044	2.49%
2026-04-07	10.96	10.97	-0.06	-0.54%	10.80	11.08	130215	14248	2.15%
2026-04-03	11.64	11.03	-0.58	-5.00%	11.03	11.73	248371	27718	4.11%
2026-04-02	12.00	11.61	-0.51	-4.21%	11.59	12.00	204592	24100	3.38%
2026-04-01	11.88	12.12	0.45	3.86%	11.74	12.25	244249	29367	4.04%
2026-03-31	11.87	11.67	-0.21	-1.77%	11.66	12.15	164244	19543	2.72%
2026-03-30	12.00	11.88	-0.34	-2.78%	11.80	12.04	179033	21334	2.96%
2026-03-27	11.95	12.22	0.04	0.33%	11.87	12.33	164774	19873	2.73%
2026-03-26	12.76	12.18	-0.49	-3.87%	12.11	12.79	234211	29016	3.87%
2026-03-25	12.55	12.67	0.09	0.72%	12.41	12.77	210743	26590	3.49%
2026-03-24	12.98	12.58	-0.12	-0.94%	12.16	13.05	330900	41402	5.47%
2026-03-23	12.97	12.70	-0.35	-2.68%	12.58	13.49	426704	56023	7.06%
2026-03-20	12.80	13.05	0.44	3.49%	12.56	13.24	328625	42728	5.43%
2026-03-19	12.85	12.61	-0.45	-3.45%	12.49	12.96	190325	24273	3.15%
2026-03-18	13.13	13.06	-0.07	-0.53%	12.79	13.21	197250	25609	3.26%
2026-03-17	13.49	13.13	-0.28	-2.09%	13.11	13.70	170137	22798	2.81%
2026-03-16	13.72	13.41	-0.38	-2.76%	13.17	13.79	181494	24380	3.00%
2026-03-13	13.85	13.79	-0.25	-1.78%	13.65	14.20	160219	22341	2.65%
2026-03-12	14.20	14.04	-0.20	-1.40%	13.81	14.24	163136	22828	2.70%
2026-03-11	14.38	14.24	0.10	0.71%	14.10	14.55	229402	32912	3.79%
2026-03-10	13.88	14.14	0.59	4.35%	13.74	14.18	237241	33068	3.92%
2026-03-09	13.72	13.55	-0.48	-3.42%	13.33	13.72	285924	38525	4.73%
2026-03-06	14.27	14.03	-0.24	-1.68%	14.00	14.38	189916	26899	3.14%
2026-03-05	14.50	14.27	0.07	0.49%	14.19	14.74	207792	29874	3.44%
2026-03-04	13.65	14.20	0.35	2.53%	13.61	14.24	261107	36419	4.32%
2026-03-03	14.55	13.85	-0.72	-4.94%	13.84	15.08	387534	55514	6.41%
2026-03-02	14.48	14.57	-0.29	-1.95%	14.45	15.09	340294	50128	5.63%
2026-02-27	14.67	14.86	0.42	2.91%	14.67	15.16	405105	60626	6.70%
2026-02-26	14.71	14.44	-0.33	-2.23%	14.25	14.87	352843	51344	5.84%
2026-02-25	15.00	14.77	-0.19	-1.27%	14.66	15.34	376171	56262	6.22%
2026-02-24	15.85	14.96	-0.77	-4.90%	14.94	15.98	535739	81757	8.86%
2026-02-13	15.38	15.73	0.75	5.01%	15.22	15.73	392366	61477	6.49%
2026-02-12	14.65	14.98	0.31	2.11%	14.64	15.22	407275	60853	6.74%
2026-02-11	15.46	14.67	-0.77	-4.99%	14.67	15.59	703841	105307	11.64%
2026-02-10	16.25	15.44	-0.81	-4.98%	15.44	16.59	869945	138692	14.39%
2026-02-09	16.25	16.25	0.77	4.97%	15.92	16.25	434993	70480	7.19%
2026-02-06	15.42	15.48	0.16	1.04%	14.70	16.09	1032159	158861	17.07%
2026-02-05	15.70	15.32	0.37	2.47%	14.97	15.70	1262544	195387	20.88%
2026-02-04	14.95	14.95	0.71	4.99%	14.95	14.95	52069	7784	0.86%
2026-02-03	14.00	14.24	0.68	5.01%	13.70	14.24	276426	39017	4.57%
2026-02-02	13.43	13.56	0.65	5.03%	13.31	13.56	489430	66166	8.09%
2026-01-30	12.85	12.91	0.34	2.70%	12.53	13.19	358813	46069	5.93%
2026-01-29	13.00	12.57	-0.58	-4.41%	12.50	13.31	398690	51523	6.59%
2026-01-28	13.60	13.15	0.14	1.08%	13.01	13.65	466185	62178	7.71%
2026-01-27	13.19	13.01	-0.18	-1.36%	12.53	13.44	785003	101706	12.98%