京山轻机 (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
2025-04-03	12.26	12.30	-0.14	-1.13%	12.20	12.49	66509	8195	1.10%
2025-04-02	12.46	12.44	0.01	0.08%	12.38	12.55	56786	7081	0.94%
2025-04-01	12.34	12.43	0.08	0.65%	12.31	12.56	74318	9248	1.23%
2025-03-31	12.55	12.35	-0.32	-2.53%	12.23	12.58	110820	13714	1.83%
2025-03-28	12.79	12.67	-0.10	-0.78%	12.66	12.97	83983	10747	1.39%
2025-03-27	12.85	12.77	-0.20	-1.54%	12.64	12.94	94148	12037	1.56%
2025-03-26	12.78	12.97	0.19	1.49%	12.66	13.14	125480	16265	2.07%
2025-03-25	12.74	12.78	0.02	0.16%	12.65	12.93	90023	11514	1.49%
2025-03-24	13.02	12.76	-0.27	-2.07%	12.51	13.06	150328	19145	2.48%
2025-03-21	13.20	13.03	-0.25	-1.88%	12.99	13.35	127300	16711	2.10%
2025-03-20	13.32	13.28	-0.08	-0.60%	13.26	13.45	96027	12812	1.59%
2025-03-19	13.52	13.36	-0.16	-1.18%	13.26	13.52	131014	17507	2.16%
2025-03-18	13.49	13.52	0.06	0.45%	13.39	13.62	119754	16148	1.98%
2025-03-17	13.53	13.46	-0.06	-0.44%	13.44	13.65	119374	16140	1.97%
2025-03-14	13.24	13.52	0.22	1.65%	13.13	13.58	164851	22112	2.72%
2025-03-13	13.68	13.30	-0.40	-2.92%	13.18	13.74	219082	29265	3.62%
2025-03-12	13.80	13.70	-0.09	-0.65%	13.69	13.86	149499	20583	2.47%
2025-03-11	13.74	13.79	-0.13	-0.93%	13.56	13.80	165403	22603	2.73%
2025-03-10	13.76	13.92	0.24	1.75%	13.74	14.07	250682	34860	4.14%
2025-03-07	13.69	13.68	-0.09	-0.65%	13.45	13.83	208660	28395	3.45%
2025-03-06	13.80	13.77	-0.01	-0.07%	13.67	13.88	230188	31737	3.80%
2025-03-05	13.90	13.78	-0.14	-1.01%	13.54	13.90	209707	28728	3.46%
2025-03-04	13.68	13.92	0.11	0.80%	13.52	14.06	217396	30052	3.59%
2025-03-03	13.64	13.81	0.18	1.32%	13.64	14.07	291486	40496	4.82%
2025-02-28	14.25	13.63	-0.76	-5.28%	13.57	14.25	299574	41610	4.95%
2025-02-27	14.25	14.39	0.06	0.42%	13.95	14.47	400907	56962	6.62%
2025-02-26	13.70	14.33	0.57	4.14%	13.70	14.35	470975	66236	7.78%
2025-02-25	13.58	13.76	0.10	0.73%	13.46	13.94	359692	49576	5.94%
2025-02-24	13.73	13.66	-0.23	-1.66%	13.52	13.79	354883	48375	5.86%
2025-02-21	13.11	13.89	0.77	5.87%	13.05	13.95	605066	82901	10.00%
2025-02-20	13.16	13.12	-0.04	-0.30%	12.91	13.16	188222	24545	3.11%
2025-02-19	12.63	13.16	0.44	3.46%	12.61	13.16	266765	34648	4.41%
2025-02-18	12.82	12.72	-0.10	-0.78%	12.63	13.10	252794	32666	4.18%
2025-02-17	12.84	12.82	0.04	0.31%	12.70	13.01	132284	16955	2.19%
2025-02-14	12.73	12.78	0.00	0.00%	12.69	12.92	107600	13783	1.78%
2025-02-13	13.00	12.78	-0.28	-2.14%	12.76	13.08	143241	18472	2.37%
2025-02-12	12.93	13.06	0.12	0.93%	12.87	13.09	166021	21564	2.74%
2025-02-11	12.88	12.94	0.07	0.54%	12.69	13.04	177338	22769	2.93%
2025-02-10	12.99	12.87	-0.09	-0.69%	12.76	13.00	166850	21455	2.76%
2025-02-07	12.67	12.96	0.31	2.45%	12.66	13.07	256844	33262	4.24%
2025-02-06	12.18	12.65	0.42	3.43%	12.12	12.68	171097	21359	2.83%
2025-02-05	12.18	12.23	0.12	0.99%	12.08	12.40	93344	11453	1.54%
2025-01-27	12.42	12.11	-0.31	-2.50%	12.11	12.53	89452	10981	1.48%
2025-01-24	12.14	12.42	0.26	2.14%	12.10	12.43	123098	15178	2.03%
2025-01-23	12.45	12.16	-0.18	-1.46%	12.16	12.55	130848	16198	2.16%
2025-01-22	12.39	12.34	-0.15	-1.20%	12.27	12.45	75013	9253	1.24%
2025-01-21	12.58	12.49	-0.05	-0.40%	12.33	12.63	77671	9651	1.28%
2025-01-20	12.65	12.54	0.02	0.16%	12.47	12.80	106488	13396	1.76%
2025-01-17	12.42	12.52	0.03	0.24%	12.33	12.62	88478	11046	1.46%
2025-01-16	12.42	12.49	0.03	0.24%	12.37	12.77	141834	17822	2.34%
2025-01-15	12.32	12.46	0.12	0.97%	12.22	12.73	196105	24443	3.24%
2025-01-14	11.73	12.34	0.61	5.20%	11.67	12.35	155366	18786	2.57%
2025-01-13	11.54	11.73	0.07	0.60%	11.49	11.85	83714	9771	1.38%
2025-01-10	12.00	11.66	-0.36	-3.00%	11.65	12.11	88511	10519	1.46%
2025-01-09	11.76	12.02	0.14	1.18%	11.76	12.13	96999	11661	1.60%
2025-01-08	11.97	11.88	-0.07	-0.59%	11.53	11.97	110694	13027	1.83%
2025-01-07	11.86	11.95	0.09	0.76%	11.76	11.97	82522	9804	1.36%
2025-01-06	11.70	11.86	0.16	1.37%	11.57	11.98	102385	12083	1.69%
2025-01-03	12.09	11.70	-0.40	-3.31%	11.68	12.19	138349	16498	2.29%
2025-01-02	12.44	12.10	-0.35	-2.81%	11.95	12.56	142151	17467	2.35%
2024-12-31	12.99	12.45	-0.54	-4.16%	12.45	13.05	149412	18923	2.47%
2024-12-30	13.02	12.99	-0.05	-0.38%	12.81	13.14	94751	12304	1.57%
2024-12-27	13.00	13.04	0.02	0.15%	12.90	13.19	120577	15779	1.99%
2024-12-26	13.04	13.02	-0.02	-0.15%	12.98	13.14	111834	14594	1.85%