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
2025-08-01	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%
2025-07-23	12.08	11.94	-0.16	-1.32%	11.91	12.24	163094	19690	2.70%
2025-07-22	12.05	12.10	0.06	0.50%	11.91	12.16	160004	19281	2.65%
2025-07-21	11.89	12.04	0.13	1.09%	11.86	12.04	110923	13306	1.83%
2025-07-18	11.94	11.91	-0.05	-0.42%	11.85	12.12	111365	13318	1.84%
2025-07-17	11.95	11.96	0.09	0.76%	11.92	12.14	145058	17422	2.40%
2025-07-16	11.93	11.87	-0.12	-1.00%	11.81	12.00	133831	15900	2.21%
2025-07-15	12.06	11.99	-0.10	-0.83%	11.91	12.16	143495	17245	2.37%
2025-07-14	12.08	12.09	-0.05	-0.41%	12.00	12.18	125542	15150	2.08%
2025-07-11	12.20	12.14	-0.09	-0.74%	12.01	12.29	215669	26122	3.57%
2025-07-10	12.17	12.23	0.01	0.08%	12.17	12.56	314997	38861	5.21%
2025-07-09	12.06	12.22	0.02	0.16%	12.06	12.32	314202	38345	5.20%
2025-07-08	11.50	12.20	0.70	6.09%	11.49	12.64	476046	57465	7.87%
2025-07-07	11.62	11.57	-0.13	-1.11%	11.53	11.71	112996	13097	1.87%
2025-07-04	11.99	11.70	-0.08	-0.68%	11.69	12.07	164718	19442	2.72%
2025-07-03	11.75	11.78	-0.04	-0.34%	11.66	11.86	209234	24668	3.46%
2025-07-02	11.47	11.82	0.32	2.78%	11.47	11.85	260375	30388	4.31%
2025-07-01	11.62	11.50	-0.09	-0.78%	11.42	11.65	99523	11434	1.65%
2025-06-30	11.57	11.59	0.15	1.31%	11.49	11.64	135538	15688	2.24%
2025-06-27	11.48	11.44	-0.03	-0.26%	11.43	11.64	141851	16309	2.35%
2025-06-26	11.65	11.47	-0.26	-2.22%	11.47	11.97	244283	28488	4.04%
2025-06-25	11.60	11.73	0.08	0.69%	11.48	11.77	226393	26239	3.74%
2025-06-24	11.55	11.65	0.12	1.04%	11.38	11.65	228685	26399	3.78%
2025-06-23	11.23	11.53	0.29	2.58%	11.09	11.54	238058	27189	3.94%
2025-06-20	11.26	11.24	-0.10	-0.88%	11.23	11.65	273005	31200	4.52%
2025-06-19	10.80	11.34	0.56	5.19%	10.80	11.86	409866	47026	6.78%
2025-06-18	10.78	10.78	0.00	0.00%	10.72	10.84	41496	4468	0.69%
2025-06-17	10.73	10.78	0.05	0.47%	10.68	10.80	41931	4507	0.69%
2025-06-16	10.70	10.73	0.02	0.19%	10.68	10.80	39165	4207	0.65%
2025-06-13	10.90	10.71	-0.19	-1.74%	10.70	10.90	72236	7771	1.19%
2025-06-12	11.00	10.90	-0.11	-1.00%	10.88	11.00	62079	6778	1.03%
2025-06-11	10.97	11.01	0.05	0.46%	10.96	11.13	76447	8459	1.26%
2025-06-10	11.08	10.96	-0.12	-1.08%	10.86	11.09	71175	7814	1.18%
2025-06-09	11.04	11.08	0.04	0.36%	11.00	11.09	63469	7017	1.05%
2025-06-06	11.15	11.04	0.01	0.09%	10.97	11.15	75623	8340	1.25%
2025-06-05	10.91	11.03	0.11	1.01%	10.87	11.04	61574	6751	1.02%
2025-06-04	10.91	10.92	0.01	0.09%	10.90	11.00	46286	5072	0.77%
2025-06-03	10.87	10.91	0.01	0.09%	10.83	10.97	36767	4015	0.61%
2025-05-30	11.03	10.90	-0.18	-1.62%	10.87	11.07	56073	6126	0.93%
2025-05-29	10.93	11.08	0.15	1.37%	10.93	11.09	54590	6037	0.90%
2025-05-28	10.97	10.93	-0.06	-0.55%	10.92	11.05	39662	4348	0.66%
2025-05-27	11.09	10.99	-0.10	-0.90%	10.94	11.09	49917	5487	0.83%
2025-05-26	11.05	11.09	0.04	0.36%	10.95	11.10	52146	5754	0.86%
2025-05-23	11.10	11.05	-0.05	-0.45%	11.04	11.25	69903	7788	1.16%
2025-05-22	11.20	11.10	-0.16	-1.42%	11.09	11.28	67424	7518	1.12%
2025-05-21	11.24	11.26	0.03	0.27%	11.18	11.30	73521	8265	1.22%
2025-05-20	11.23	11.23	0.01	0.09%	11.12	11.25	62095	6954	1.03%
2025-05-19	11.20	11.22	0.00	0.00%	11.09	11.25	57706	6448	0.95%
2025-05-16	11.16	11.22	0.04	0.36%	11.13	11.32	59282	6672	0.98%
2025-05-15	11.39	11.18	-0.25	-2.19%	11.17	11.40	89750	10080	1.48%
2025-05-14	11.45	11.43	-0.22	-1.89%	11.22	11.49	177190	20119	2.93%
2025-05-13	11.45	11.65	0.33	2.92%	11.36	11.95	293136	34285	4.85%
2025-05-12	11.27	11.32	0.15	1.34%	11.17	11.35	91315	10289	1.51%
2025-05-09	11.36	11.17	-0.18	-1.59%	11.09	11.36	100336	11208	1.66%
2025-05-08	11.02	11.35	0.25	2.25%	11.01	11.42	142350	16102	2.35%
2025-05-07	11.16	11.10	0.05	0.45%	11.00	11.25	102005	11324	1.69%
2025-05-06	10.66	11.05	0.37	3.46%	10.66	11.05	107672	11800	1.78%
2025-04-30	10.48	10.68	0.16	1.52%	10.48	10.78	93791	10028	1.55%
2025-04-29	10.40	10.52	0.05	0.48%	10.38	10.58	76956	8090	1.27%
2025-04-28	10.90	10.47	-0.65	-5.85%	10.44	10.94	198292	21025	3.28%
2025-04-25	11.20	11.12	-0.07	-0.63%	11.11	11.25	75684	8455	1.25%
2025-04-24	11.21	11.19	-0.01	-0.09%	11.13	11.37	91131	10231	1.51%