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
2025-10-31	12.45	12.51	0.06	0.48%	12.43	12.68	146377	18415	2.42%
2025-10-30	12.63	12.45	-0.18	-1.43%	12.43	12.75	176007	22121	2.91%
2025-10-29	12.29	12.63	0.32	2.60%	12.25	12.67	228830	28637	3.78%
2025-10-28	12.50	12.31	-0.19	-1.52%	12.27	12.50	121520	15034	2.01%
2025-10-27	12.26	12.50	0.24	1.96%	12.26	12.57	202150	25099	3.34%
2025-10-24	12.26	12.26	-0.02	-0.16%	12.19	12.39	112725	13840	1.86%
2025-10-23	12.15	12.28	0.10	0.82%	11.98	12.32	121715	14794	2.01%
2025-10-22	12.08	12.18	0.08	0.66%	11.97	12.28	129493	15764	2.14%
2025-10-21	12.04	12.10	0.05	0.41%	12.01	12.15	102684	12427	1.70%
2025-10-20	12.06	12.05	0.08	0.67%	11.93	12.13	98726	11869	1.63%
2025-10-17	12.42	11.97	-0.50	-4.01%	11.96	12.52	185705	22558	3.07%
2025-10-16	12.64	12.47	-0.22	-1.73%	12.43	12.65	137620	17227	2.28%
2025-10-15	12.32	12.69	0.31	2.50%	12.23	12.87	237410	29927	3.93%
2025-10-14	12.31	12.38	0.14	1.14%	12.28	12.83	252177	31689	4.17%
2025-10-13	12.01	12.24	-0.33	-2.63%	12.00	12.27	182061	22132	3.01%
2025-10-10	12.80	12.57	-0.31	-2.41%	12.55	12.82	172544	21824	2.85%
2025-10-09	12.65	12.88	0.20	1.58%	12.61	12.90	203644	26087	3.37%
2025-09-30	12.63	12.68	0.03	0.24%	12.57	12.92	185217	23605	3.06%
2025-09-29	12.46	12.65	0.19	1.52%	12.40	12.75	186883	23587	3.09%
2025-09-26	12.52	12.46	-0.14	-1.11%	12.45	12.72	183482	23048	3.03%
2025-09-25	12.76	12.60	-0.24	-1.87%	12.56	12.88	199328	25318	3.30%
2025-09-24	12.30	12.84	0.42	3.38%	12.29	12.84	233171	29403	3.86%
2025-09-23	12.50	12.42	-0.09	-0.72%	12.10	12.62	220079	27174	3.64%
2025-09-22	12.70	12.51	-0.18	-1.42%	12.40	12.74	198368	24807	3.28%
2025-09-19	12.88	12.69	-0.17	-1.32%	12.66	12.99	216656	27745	3.58%
2025-09-18	13.39	12.86	-0.54	-4.03%	12.67	13.39	397428	51882	6.57%
2025-09-17	13.16	13.40	0.19	1.44%	13.08	13.48	346829	46296	5.74%
2025-09-16	13.12	13.21	0.13	0.99%	12.91	13.21	297480	38953	4.92%
2025-09-15	13.13	13.08	-0.05	-0.38%	13.03	13.33	271436	35703	4.49%
2025-09-12	13.35	13.13	-0.40	-2.96%	13.05	13.43	500180	66057	8.27%
2025-09-11	13.61	13.53	-0.42	-3.01%	13.17	13.69	589564	78948	9.75%
2025-09-10	14.68	13.95	-0.16	-1.13%	13.91	14.95	765870	109876	12.67%
2025-09-09	14.05	14.11	-0.20	-1.40%	13.75	14.20	519959	72542	8.60%
2025-09-08	13.56	14.31	0.76	5.61%	13.21	14.68	842939	118313	13.94%
2025-09-05	13.00	13.55	0.55	4.23%	12.90	13.70	768489	103264	12.71%
2025-09-04	13.20	13.00	-0.30	-2.26%	12.80	13.62	758555	100068	12.55%
2025-09-03	12.48	13.30	0.62	4.89%	12.33	13.30	993277	128097	16.43%
2025-09-02	12.00	12.68	0.64	5.32%	11.96	13.24	895977	115122	14.82%
2025-09-01	11.90	12.04	0.13	1.09%	11.80	12.04	167637	19966	2.77%
2025-08-29	11.96	11.91	-0.10	-0.83%	11.81	12.12	166295	19907	2.75%
2025-08-28	11.95	12.01	0.05	0.42%	11.58	12.08	226266	26839	3.74%
2025-08-27	12.25	11.96	-0.29	-2.37%	11.95	12.39	275828	33724	4.56%
2025-08-26	12.23	12.25	0.03	0.25%	12.12	12.33	242490	29753	4.01%
2025-08-25	12.29	12.22	0.03	0.25%	12.14	12.34	220674	26982	3.65%
2025-08-22	12.16	12.19	0.03	0.25%	12.11	12.28	166127	20262	2.75%
2025-08-21	12.20	12.16	-0.10	-0.82%	12.12	12.28	177371	21630	2.93%
2025-08-20	12.29	12.26	0.10	0.82%	12.10	12.43	221318	27101	3.66%
2025-08-19	12.17	12.16	-0.01	-0.08%	12.09	12.22	146598	17835	2.42%
2025-08-18	12.12	12.17	0.10	0.83%	12.09	12.25	228740	27839	3.78%
2025-08-15	11.80	12.07	0.27	2.29%	11.78	12.12	174269	20945	2.88%
2025-08-14	12.07	11.80	-0.26	-2.16%	11.78	12.10	137092	16338	2.27%
2025-08-13	12.05	12.06	0.00	0.00%	11.99	12.10	135468	16311	2.24%
2025-08-12	12.14	12.06	-0.08	-0.66%	11.97	12.14	127305	15312	2.11%
2025-08-11	11.83	12.14	0.30	2.53%	11.81	12.27	251722	30379	4.16%
2025-08-08	11.69	11.84	0.14	1.20%	11.66	12.02	141629	16811	2.34%
2025-08-07	11.85	11.70	-0.16	-1.35%	11.65	11.88	113968	13390	1.88%
2025-08-06	11.83	11.86	0.09	0.76%	11.75	11.90	112493	13310	1.86%
2025-08-05	11.78	11.77	0.02	0.17%	11.70	11.80	82791	9719	1.37%
2025-08-04	11.70	11.75	-0.08	-0.68%	11.53	11.83	115260	13437	1.91%
2025-08-01	11.55	11.83	0.31	2.69%	11.55	11.98	190368	22543	3.15%
2025-07-31	11.71	11.52	-0.26	-2.21%	11.49	11.85	125917	14639	2.08%
2025-07-30	11.98	11.78	-0.20	-1.67%	11.73	11.99	122653	14529	2.03%
2025-07-29	12.00	11.98	-0.06	-0.50%	11.85	12.09	108690	12980	1.80%
2025-07-28	12.13	12.04	-0.13	-1.07%	11.97	12.17	113372	13640	1.88%
2025-07-25	12.15	12.17	0.03	0.25%	12.07	12.22	150152	18248	2.48%
2025-07-24	11.94	12.14	0.20	1.68%	11.92	12.17	166839	20149	2.76%