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
2025-12-16	13.23	12.83	-0.37	-2.80%	12.65	13.25	224437	28806	3.71%
2025-12-15	13.29	13.20	-0.18	-1.35%	13.17	13.52	189524	25146	3.13%
2025-12-12	13.42	13.38	-0.10	-0.74%	13.31	13.56	396641	53308	6.56%
2025-12-11	12.69	13.48	0.80	6.31%	12.69	13.95	665274	90157	11.00%
2025-12-10	12.88	12.68	-0.16	-1.25%	12.54	12.89	112068	14180	1.85%
2025-12-09	12.95	12.84	-0.18	-1.38%	12.77	12.97	130459	16746	2.16%
2025-12-08	12.55	13.02	0.52	4.16%	12.45	13.15	282959	36543	4.68%
2025-12-05	12.29	12.50	0.27	2.21%	12.15	12.54	129315	16036	2.14%
2025-12-04	12.41	12.23	-0.19	-1.53%	12.20	12.45	125356	15388	2.07%
2025-12-03	12.71	12.42	-0.29	-2.28%	12.35	12.75	176752	22067	2.92%
2025-12-02	13.00	12.71	-0.29	-2.23%	12.70	13.01	142446	18203	2.36%
2025-12-01	13.20	13.00	-0.21	-1.59%	12.94	13.23	193246	25161	3.20%
2025-11-28	12.69	13.21	0.52	4.10%	12.61	13.30	275370	36074	4.55%
2025-11-27	12.60	12.69	0.12	0.95%	12.60	13.01	149867	19223	2.48%
2025-11-26	12.82	12.57	-0.37	-2.86%	12.55	12.93	167804	21317	2.78%
2025-11-25	12.41	12.94	0.55	4.44%	12.40	12.96	242529	30919	4.01%
2025-11-24	12.41	12.39	-0.01	-0.08%	12.20	12.51	148731	18366	2.46%
2025-11-21	12.92	12.40	-0.70	-5.34%	12.26	13.00	261207	32729	4.32%
2025-11-20	13.33	13.10	-0.19	-1.43%	13.08	13.43	165320	21883	2.73%
2025-11-19	13.46	13.29	-0.17	-1.26%	13.20	13.75	177271	23773	2.93%
2025-11-18	13.86	13.46	-0.46	-3.30%	13.39	14.07	314565	42777	5.20%
2025-11-17	13.82	13.92	0.19	1.38%	13.68	14.25	370168	51988	6.12%
2025-11-14	13.85	13.73	-0.37	-2.62%	13.61	14.30	387001	53850	6.40%
2025-11-13	13.87	14.10	0.00	0.00%	13.52	14.18	614592	85597	10.16%
2025-11-12	14.79	14.10	-0.07	-0.49%	13.64	15.37	875361	126052	14.48%
2025-11-11	13.59	14.17	0.76	5.67%	13.59	14.45	757592	107325	12.53%
2025-11-10	13.92	13.41	0.10	0.75%	13.40	14.20	447838	61228	7.41%
2025-11-07	13.03	13.31	0.16	1.22%	13.03	13.44	320207	42669	5.30%
2025-11-06	13.20	13.15	-0.07	-0.53%	13.06	13.33	330769	43598	5.47%
2025-11-05	12.41	13.22	0.72	5.76%	12.36	13.47	617099	80563	10.21%
2025-11-04	12.65	12.50	-0.17	-1.34%	12.42	12.67	119034	14909	1.97%
2025-11-03	12.50	12.67	0.16	1.28%	12.41	12.70	160796	20235	2.66%
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%