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
2025-09-15	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%
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%