ST京机（000821）历史行情
以下为ST京机近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.300 | 7.280 | 7.340 | 7.240 | -0.010 | -0.137% | 361.62万 | 0.26亿 | 0.604% |
| 2026-10-01 | 7.300 | 7.280 | 7.340 | 7.240 | -0.010 | -0.137% | 361.62万 | 0.26亿 | 0.604% |
| 2026-09-30 | 7.300 | 7.280 | 7.340 | 7.240 | -0.010 | -0.137% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.240 | 7.290 | 7.320 | 7.230 | 0.040 | 0.552% | 3.55万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.410 | 7.250 | 7.450 | 7.230 | -0.200 | -2.685% | 5.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.580 | 7.450 | 7.580 | 7.390 | -0.120 | -1.585% | 484.95万 | 0.36亿 | 0.810% |
| 2026-09-24 | 7.580 | 7.450 | 7.580 | 7.390 | -0.120 | -1.585% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.470 | 7.570 | 7.770 | 7.470 | 0.070 | 0.933% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.520 | 7.500 | 7.520 | 7.460 | -0.020 | -0.266% | 5.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.530 | 7.520 | 7.580 | 7.460 | 0.020 | 0.267% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.430 | 7.500 | 7.540 | 7.400 | 0.110 | 1.488% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.330 | 7.390 | 7.470 | 7.270 | 0.000 | 0.000% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.350 | 7.390 | 7.450 | 7.300 | -0.010 | -0.135% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.480 | 7.400 | 7.570 | 7.350 | -0.090 | -1.202% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.680 | 7.490 | 7.740 | 7.480 | -0.150 | -1.963% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.860 | 7.640 | 7.860 | 7.550 | -0.270 | -3.413% | 11.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.920 | 7.910 | 8.090 | 7.850 | -0.130 | -1.617% | 11.54万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.720 | 8.040 | 8.170 | 7.690 | 0.340 | 4.416% | 20.35万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.460 | 7.700 | 7.930 | 7.400 | 0.330 | 4.478% | 16.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.440 | 7.370 | 7.440 | 7.360 | -0.070 | -0.941% | 4.25万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.310 | 7.440 | 7.480 | 7.310 | 0.160 | 2.198% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.490 | 7.280 | 7.530 | 7.260 | -0.200 | -2.674% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.430 | 7.480 | 7.480 | 7.320 | 0.030 | 0.403% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.380 | 7.450 | 7.530 | 7.360 | 0.050 | 0.676% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.330 | 7.400 | 7.430 | 7.270 | 0.070 | 0.955% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.300 | 7.330 | 7.390 | 7.240 | 0.020 | 0.274% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.280 | 7.310 | 7.330 | 7.200 | -0.010 | -0.137% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.120 | 7.320 | 7.430 | 7.100 | 0.200 | 2.809% | 10.24万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.920 | 7.120 | 7.150 | 6.890 | 0.190 | 2.742% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.940 | 6.930 | 7.180 | 6.920 | -0.030 | -0.431% | 8.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.850 | 6.960 | 6.970 | 6.830 | 0.100 | 1.458% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.830 | 6.860 | 6.880 | 6.790 | 0.060 | 0.882% | 4.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.990 | 6.800 | 7.040 | 6.780 | -0.270 | -3.819% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.130 | 7.070 | 7.150 | 7.020 | -0.100 | -1.395% | 6.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.180 | 7.170 | 7.190 | 7.080 | -0.020 | -0.278% | 8.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.200 | 7.190 | 7.230 | 7.110 | -0.010 | -0.139% | 4.91万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.410 | 7.200 | 7.430 | 7.200 | -0.200 | -2.703% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.350 | 7.400 | 7.440 | 7.290 | 0.050 | 0.680% | 6.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.270 | 7.350 | 7.370 | 7.200 | 0.080 | 1.100% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.290 | 7.270 | 7.310 | 7.190 | 0.000 | 0.000% | 4.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.310 | 7.270 | 7.360 | 7.210 | -0.060 | -0.819% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.390 | 7.330 | 7.420 | 7.230 | -0.110 | -1.478% | 8.77万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.320 | 7.440 | 7.640 | 7.290 | 0.150 | 2.058% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.290 | 7.290 | 7.350 | 7.190 | 0.060 | 0.830% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.030 | 7.230 | 7.250 | 7.010 | 0.180 | 2.553% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.910 | 7.050 | 7.080 | 6.910 | 0.120 | 1.732% | 6.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.970 | 6.930 | 7.080 | 6.860 | -0.080 | -1.141% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.970 | 7.010 | 7.040 | 6.910 | 0.040 | 0.574% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.910 | 6.970 | 7.050 | 6.900 | -0.020 | -0.286% | 4.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.830 | 6.990 | 6.990 | 6.800 | 0.160 | 2.343% | 6.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.870 | 6.830 | 6.940 | 6.760 | -0.100 | -1.443% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.680 | 6.930 | 6.950 | 6.680 | 0.260 | 3.898% | 10.66万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.730 | 6.670 | 6.840 | 6.590 | -0.060 | -0.892% | 10.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.590 | 6.730 | 6.800 | 6.350 | 0.060 | 0.900% | 13.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.040 | 6.670 | 7.170 | 6.590 | -0.300 | -4.304% | 14.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.350 | 6.970 | 7.450 | 6.810 | -0.380 | -5.170% | 13.47万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.350 | 7.350 | 7.520 | 7.240 | 0.000 | 0.000% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.200 | 7.350 | 7.430 | 7.200 | 0.090 | 1.240% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.330 | 7.260 | 7.360 | 7.190 | -0.020 | -0.275% | 6.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.700 | 7.280 | 7.710 | 7.280 | -0.460 | -5.943% | 8.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.600 | 7.740 | 7.990 | 7.500 | 0.030 | 0.389% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.860 | 7.710 | 7.910 | 7.660 | -0.200 | -2.528% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.670 | 7.910 | 8.080 | 7.570 | 0.250 | 3.264% | 10.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.880 | 7.660 | 8.050 | 7.630 | -0.320 | -4.010% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.350 | 7.980 | 8.480 | 7.970 | -0.430 | -5.113% | 13.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.040 | 8.410 | 8.410 | 7.880 | 0.403 | 5.033% | 17.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.667 | 8.007 | 8.007 | 7.667 | 0.380 | 4.982% | 14.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.727 | 7.627 | 7.807 | 7.477 | 0.110 | 1.463% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.127 | 7.517 | 7.517 | 7.127 | 0.360 | 5.030% | 11.78万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.347 | 7.157 | 7.387 | 7.077 | -0.250 | -3.375% | 12.02万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.267 | 7.407 | 7.447 | 7.127 | 0.040 | 0.543% | 16.47万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.757 | 7.367 | 7.757 | 7.367 | -0.390 | -5.028% | 19.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.117 | 7.757 | 8.117 | 7.757 | -0.410 | -5.020% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.147 | 8.167 | 8.327 | 8.077 | -0.050 | -0.608% | 10.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.507 | 8.217 | 8.507 | 8.187 | -0.400 | -4.642% | 17.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.857 | 8.617 | 8.867 | 8.587 | -0.340 | -3.796% | 11.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.057 | 8.957 | 9.247 | 8.927 | -0.100 | -1.104% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.007 | 9.057 | 9.167 | 8.857 | 0.040 | 0.444% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.957 | 9.017 | 9.127 | 8.957 | 0.020 | 0.222% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.987 | 8.997 | 9.187 | 8.917 | 0.090 | 1.010% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.247 | 8.907 | 9.247 | 8.867 | -0.360 | -3.885% | 9.08万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.477 | 9.267 | 9.577 | 9.187 | -0.400 | -4.138% | 12.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.587 | 9.667 | 10.017 | 9.577 | -0.050 | -0.515% | 14.42万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.167 | 9.717 | 9.847 | 9.047 | 0.190 | 1.994% | 19.70万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.207 | 9.527 | 9.667 | 9.047 | 0.320 | 3.476% | 23.40万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.717 | 9.207 | 9.207 | 8.467 | 0.440 | 5.019% | 21.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.957 | 8.767 | 9.037 | 8.747 | -0.260 | -2.880% | 11.45万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.017 | 9.027 | 9.157 | 8.987 | 0.110 | 1.234% | 10.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.727 | 8.917 | 9.027 | 8.727 | 0.200 | 2.294% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.007 | 8.717 | 9.047 | 8.677 | -0.230 | -2.571% | 14.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.067 | 8.947 | 9.127 | 8.787 | -0.220 | -2.400% | 17.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.417 | 9.167 | 9.617 | 9.117 | -0.250 | -2.655% | 13.10万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.657 | 9.417 | 9.657 | 9.287 | -0.300 | -3.087% | 11.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.067 | 9.717 | 10.067 | 9.627 | -0.110 | -1.119% | 8.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.667 | 9.827 | 9.857 | 9.627 | 0.180 | 1.866% | 7.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.977 | 9.647 | 10.117 | 9.577 | -0.390 | -3.886% | 13.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.147 | 10.037 | 10.447 | 9.967 | 0.050 | 0.501% | 15.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.467 | 9.987 | 9.987 | 9.407 | 0.480 | 5.049% | 16.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.817 | 9.507 | 9.827 | 9.507 | -0.500 | -4.997% | 21.38万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.527 | 10.007 | 10.557 | 9.997 | -0.520 | -4.940% | 23.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.807 | 10.527 | 10.907 | 10.527 | -0.310 | -2.861% | 14.60万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.717 | 10.837 | 10.947 | 10.667 | 0.200 | 1.880% | 15.73万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.677 | 10.637 | 10.827 | 10.577 | 0.160 | 1.527% | 16.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.587 | 10.477 | 10.687 | 10.477 | -0.200 | -1.873% | 16.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.397 | 10.677 | 10.747 | 10.387 | 0.170 | 1.618% | 12.38万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.277 | 10.507 | 10.637 | 10.277 | 0.250 | 2.437% | 13.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.327 | 10.257 | 10.397 | 10.227 | -0.010 | -0.097% | 11.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.377 | 10.267 | 10.427 | 10.207 | -0.090 | -0.869% | 9.22万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.247 | 10.357 | 10.447 | 10.167 | 0.090 | 0.877% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.697 | 10.267 | 10.707 | 10.247 | -0.450 | -4.199% | 13.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.437 | 10.717 | 10.727 | 10.057 | 0.280 | 2.683% | 18.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.817 | 10.437 | 10.967 | 10.357 | -0.470 | -4.309% | 23.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.337 | 10.907 | 11.337 | 10.787 | -0.450 | -3.962% | 19.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.627 | 11.357 | 11.627 | 11.277 | -0.330 | -2.824% | 17.13万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.497 | 11.687 | 11.857 | 11.497 | 0.180 | 1.564% | 13.33万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.507 | 11.507 | 11.617 | 11.327 | 0.000 | 0.000% | 14.78万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.367 | 11.507 | 11.637 | 11.347 | 0.140 | 1.232% | 15.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.347 | 11.367 | 11.407 | 11.207 | 0.010 | 0.088% | 11.62万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.467 | 11.357 | 11.617 | 11.327 | -0.050 | -0.438% | 12.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.567 | 11.407 | 11.587 | 11.287 | -0.070 | -0.610% | 15.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.117 | 11.477 | 11.607 | 11.077 | 0.310 | 2.776% | 20.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.147 | 11.167 | 11.317 | 11.087 | 0.120 | 1.086% | 11.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.217 | 11.047 | 11.257 | 11.007 | -0.340 | -2.986% | 14.58万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.187 | 11.387 | 11.427 | 11.087 | 0.450 | 4.114% | 15.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.927 | 10.937 | 11.047 | 10.767 | 0.000 | 0.000% | 13.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.607 | 10.997 | 11.697 | 10.997 | 0.000 | 0.000% | 24.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.967 | 11.577 | 11.967 | 11.557 | 0.000 | 0.000% | 20.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.847 | 12.087 | 12.217 | 11.707 | 0.000 | 0.000% | 24.42万 | 0.00亿 | 0.000% |