当前位置: 爱股网 > 股票行情 > ST京机(000821)股票行情

ST京机(000821)股票行情

ST京机(000821)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

ST京机(000821)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-02-06	15.42	15.48	0.16	1.04%	14.70	16.09	1032159	158861.30	17.07%
2026-02-05	15.70	15.32	0.37	2.47%	14.97	15.70	1262544	195387.83	20.88%
2026-02-04	14.95	14.95	0.71	4.99%	14.95	14.95	52069	7784.28	0.86%
2026-02-03	14.00	14.24	0.68	5.01%	13.70	14.24	276426	39017.55	4.57%
2026-02-02	13.43	13.56	0.65	5.03%	13.31	13.56	489430	66166.85	8.09%
2026-01-30	12.85	12.91	0.34	2.70%	12.53	13.19	358813	46069.25	5.93%
2026-01-29	13.00	12.57	-0.58	-4.41%	12.50	13.31	398690	51523.15	6.59%
2026-01-28	13.60	13.15	0.14	1.08%	13.01	13.65	466185	62178.68	7.71%
2026-01-27	13.19	13.01	-0.18	-1.36%	12.53	13.44	785003	101706.70	12.98%
2026-01-26	13.19	13.19	0.63	5.02%	12.88	13.19	483366	63614.96	7.99%
2026-01-23	12.16	12.56	0.60	5.02%	12.02	12.56	1160652	142561.44	19.20%
2026-01-22	11.96	11.96	-0.63	-5.00%	11.96	11.96	66999	8013.08	1.11%
2026-01-21	12.59	12.59	-0.66	-4.98%	12.59	12.59	4753	598.40	0.08%
2026-01-20	13.25	13.25	-0.70	-5.02%	13.25	13.25	5637	746.90	0.09%
2026-01-16	13.81	13.95	0.19	1.38%	13.66	14.11	350659	48681.25	5.80%
2026-01-15	13.74	13.76	0.02	0.15%	13.65	13.97	208453	28736.23	3.45%
2026-01-14	13.95	13.74	-0.22	-1.58%	13.55	14.15	400393	55399.91	6.62%
2026-01-13	14.15	13.96	-0.34	-2.38%	13.68	14.29	436095	60873.96	7.21%
2026-01-12	13.90	14.30	0.32	2.29%	13.90	14.45	651842	93073.93	10.78%
2026-01-09	14.15	13.98	-0.23	-1.62%	13.81	14.20	431238	60333.83	7.13%
2026-01-08	13.70	14.21	0.41	2.97%	13.60	14.33	499072	70021.08	8.25%
2026-01-07	13.46	13.80	0.31	2.30%	13.36	13.98	438663	60323.31	7.25%
2026-01-06	13.42	13.49	0.13	0.97%	13.37	13.59	262116	35342.84	4.33%
2026-01-05	13.63	13.36	-0.11	-0.82%	13.26	13.66	225431	30294.00	3.73%
2025-12-31	13.46	13.47	-0.02	-0.15%	13.25	13.68	236035	31837.71	3.90%
2025-12-30	13.68	13.49	-0.45	-3.23%	13.46	13.80	331426	45014.80	5.48%
2025-12-29	13.70	13.94	0.65	4.89%	13.53	14.36	702240	97777.60	11.61%
2025-12-26	13.10	13.29	0.19	1.45%	13.08	13.60	310329	41532.34	5.13%
2025-12-25	12.66	13.10	0.39	3.07%	12.54	13.34	340878	44335.83	5.64%
2025-12-24	12.41	12.71	0.24	1.92%	12.31	12.74	171234	21595.01	2.83%
2025-12-23	12.76	12.47	-0.24	-1.89%	12.40	12.99	250319	31743.43	4.14%
2025-12-22	12.90	12.71	-0.05	-0.39%	12.66	12.95	151018	19331.71	2.50%
2025-12-19	12.72	12.76	0.06	0.47%	12.72	13.07	172064	22085.54	2.85%
2025-12-18	12.70	12.70	-0.21	-1.63%	12.57	12.98	169985	21736.93	2.81%
2025-12-17	12.77	12.91	0.08	0.62%	12.61	13.04	207693	26612.38	3.43%
2025-12-16	13.23	12.83	-0.37	-2.80%	12.65	13.25	224437	28806.46	3.71%
2025-12-15	13.29	13.20	-0.18	-1.35%	13.17	13.52	189524	25146.67	3.13%
2025-12-12	13.42	13.38	-0.10	-0.74%	13.31	13.56	396641	53308.71	6.56%
2025-12-11	12.69	13.48	0.80	6.31%	12.69	13.95	665274	90157.32	11.00%
2025-12-10	12.88	12.68	-0.16	-1.25%	12.54	12.89	112068	14180.68	1.85%
2025-12-09	12.95	12.84	-0.18	-1.38%	12.77	12.97	130459	16746.98	2.16%
2025-12-08	12.55	13.02	0.52	4.16%	12.45	13.15	282959	36543.63	4.68%
2025-12-05	12.29	12.50	0.27	2.21%	12.15	12.54	129315	16036.44	2.14%
2025-12-04	12.41	12.23	-0.19	-1.53%	12.20	12.45	125356	15388.89	2.07%
2025-12-03	12.71	12.42	-0.29	-2.28%	12.35	12.75	176752	22067.55	2.92%
2025-12-02	13.00	12.71	-0.29	-2.23%	12.70	13.01	142446	18203.82	2.36%
2025-12-01	13.20	13.00	-0.21	-1.59%	12.94	13.23	193246	25161.71	3.20%
2025-11-28	12.69	13.21	0.52	4.10%	12.61	13.30	275370	36074.26	4.55%
2025-11-27	12.60	12.69	0.12	0.95%	12.60	13.01	149867	19223.40	2.48%
2025-11-26	12.82	12.57	-0.37	-2.86%	12.55	12.93	167804	21317.01	2.78%
2025-11-25	12.41	12.94	0.55	4.44%	12.40	12.96	242529	30919.86	4.01%
2025-11-24	12.41	12.39	-0.01	-0.08%	12.20	12.51	148731	18366.21	2.46%
2025-11-21	12.92	12.40	-0.70	-5.34%	12.26	13.00	261207	32729.15	4.32%
2025-11-20	13.33	13.10	-0.19	-1.43%	13.08	13.43	165320	21883.70	2.73%
2025-11-19	13.46	13.29	-0.17	-1.26%	13.20	13.75	177271	23773.76	2.93%
2025-11-18	13.86	13.46	-0.46	-3.30%	13.39	14.07	314565	42777.65	5.20%
2025-11-17	13.82	13.92	0.19	1.38%	13.68	14.25	370168	51988.55	6.12%
2025-11-14	13.85	13.73	-0.37	-2.62%	13.61	14.30	387001	53850.32	6.40%
2025-11-13	13.87	14.10	0.00	0.00%	13.52	14.18	614592	85597.08	10.16%
2025-11-12	14.79	14.10	-0.07	-0.49%	13.64	15.37	875361	126052.57	14.48%
2025-11-11	13.59	14.17	0.76	5.67%	13.59	14.45	757592	107325.36	12.53%
2025-11-10	13.92	13.41	0.10	0.75%	13.40	14.20	447838	61228.28	7.41%
2025-11-07	13.03	13.31	0.16	1.22%	13.03	13.44	320207	42669.67	5.30%
2025-11-06	13.20	13.15	-0.07	-0.53%	13.06	13.33	330769	43598.55	5.47%
2025-11-05	12.41	13.22	0.72	5.76%	12.36	13.47	617099	80563.06	10.21%
2025-11-04	12.65	12.50	-0.17	-1.34%	12.42	12.67	119034	14909.72	1.97%
2025-11-03	12.50	12.67	0.16	1.28%	12.41	12.70	160796	20235.23	2.66%
2025-10-31	12.45	12.51	0.06	0.48%	12.43	12.68	146377	18415.04	2.42%
2025-10-30	12.63	12.45	-0.18	-1.43%	12.43	12.75	176007	22121.65	2.91%
2025-10-29	12.29	12.63	0.32	2.60%	12.25	12.67	228830	28637.81	3.78%
2025-10-28	12.50	12.31	-0.19	-1.52%	12.27	12.50	121520	15034.25	2.01%
2025-10-27	12.26	12.50	0.24	1.96%	12.26	12.57	202150	25099.30	3.34%
2025-10-24	12.26	12.26	-0.02	-0.16%	12.19	12.39	112725	13840.30	1.86%
2025-10-23	12.15	12.28	0.10	0.82%	11.98	12.32	121715	14794.00	2.01%
2025-10-22	12.08	12.18	0.08	0.66%	11.97	12.28	129493	15764.19	2.14%
2025-10-21	12.04	12.10	0.05	0.41%	12.01	12.15	102684	12427.33	1.70%
2025-10-20	12.06	12.05	0.08	0.67%	11.93	12.13	98726	11869.07	1.63%
2025-10-17	12.42	11.97	-0.50	-4.01%	11.96	12.52	185705	22558.17	3.07%
2025-10-16	12.64	12.47	-0.22	-1.73%	12.43	12.65	137620	17227.61	2.28%
2025-10-15	12.32	12.69	0.31	2.50%	12.23	12.87	237410	29927.75	3.93%

深证大盘股票行情在线 K线走势图

ST京机(000821)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94