京山轻机(000821)股票行情
京山轻机(000821)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 10.70 | 10.73 | 0.02 | 0.19% | 10.68 | 10.80 | 39165 | 4207.67 | 0.65% |
| 2025-06-13 | 10.90 | 10.71 | -0.19 | -1.74% | 10.70 | 10.90 | 72236 | 7771.91 | 1.19% |
| 2025-06-12 | 11.00 | 10.90 | -0.11 | -1.00% | 10.88 | 11.00 | 62079 | 6778.23 | 1.03% |
| 2025-06-11 | 10.97 | 11.01 | 0.05 | 0.46% | 10.96 | 11.13 | 76447 | 8459.66 | 1.26% |
| 2025-06-10 | 11.08 | 10.96 | -0.12 | -1.08% | 10.86 | 11.09 | 71175 | 7814.04 | 1.18% |
| 2025-06-09 | 11.04 | 11.08 | 0.04 | 0.36% | 11.00 | 11.09 | 63469 | 7017.37 | 1.05% |
| 2025-06-06 | 11.15 | 11.04 | 0.01 | 0.09% | 10.97 | 11.15 | 75623 | 8340.75 | 1.25% |
| 2025-06-05 | 10.91 | 11.03 | 0.11 | 1.01% | 10.87 | 11.04 | 61574 | 6751.38 | 1.02% |
| 2025-06-04 | 10.91 | 10.92 | 0.01 | 0.09% | 10.90 | 11.00 | 46286 | 5072.10 | 0.77% |
| 2025-06-03 | 10.87 | 10.91 | 0.01 | 0.09% | 10.83 | 10.97 | 36767 | 4015.48 | 0.61% |
| 2025-05-30 | 11.03 | 10.90 | -0.18 | -1.62% | 10.87 | 11.07 | 56073 | 6126.37 | 0.93% |
| 2025-05-29 | 10.93 | 11.08 | 0.15 | 1.37% | 10.93 | 11.09 | 54590 | 6037.91 | 0.90% |
| 2025-05-28 | 10.97 | 10.93 | -0.06 | -0.55% | 10.92 | 11.05 | 39662 | 4348.98 | 0.66% |
| 2025-05-27 | 11.09 | 10.99 | -0.10 | -0.90% | 10.94 | 11.09 | 49917 | 5487.61 | 0.83% |
| 2025-05-26 | 11.05 | 11.09 | 0.04 | 0.36% | 10.95 | 11.10 | 52146 | 5754.71 | 0.86% |
| 2025-05-23 | 11.10 | 11.05 | -0.05 | -0.45% | 11.04 | 11.25 | 69903 | 7788.49 | 1.16% |
| 2025-05-22 | 11.20 | 11.10 | -0.16 | -1.42% | 11.09 | 11.28 | 67424 | 7518.98 | 1.12% |
| 2025-05-21 | 11.24 | 11.26 | 0.03 | 0.27% | 11.18 | 11.30 | 73521 | 8265.87 | 1.22% |
| 2025-05-20 | 11.23 | 11.23 | 0.01 | 0.09% | 11.12 | 11.25 | 62095 | 6954.67 | 1.03% |
| 2025-05-19 | 11.20 | 11.22 | 0.00 | 0.00% | 11.09 | 11.25 | 57706 | 6448.79 | 0.95% |
| 2025-05-16 | 11.16 | 11.22 | 0.04 | 0.36% | 11.13 | 11.32 | 59282 | 6672.27 | 0.98% |
| 2025-05-15 | 11.39 | 11.18 | -0.25 | -2.19% | 11.17 | 11.40 | 89750 | 10080.97 | 1.48% |
| 2025-05-14 | 11.45 | 11.43 | -0.22 | -1.89% | 11.22 | 11.49 | 177190 | 20119.38 | 2.93% |
| 2025-05-13 | 11.45 | 11.65 | 0.33 | 2.92% | 11.36 | 11.95 | 293136 | 34285.73 | 4.85% |
| 2025-05-12 | 11.27 | 11.32 | 0.15 | 1.34% | 11.17 | 11.35 | 91315 | 10289.54 | 1.51% |
| 2025-05-09 | 11.36 | 11.17 | -0.18 | -1.59% | 11.09 | 11.36 | 100336 | 11208.69 | 1.66% |
| 2025-05-08 | 11.02 | 11.35 | 0.25 | 2.25% | 11.01 | 11.42 | 142350 | 16102.96 | 2.35% |
| 2025-05-07 | 11.16 | 11.10 | 0.05 | 0.45% | 11.00 | 11.25 | 102005 | 11324.21 | 1.69% |
| 2025-05-06 | 10.66 | 11.05 | 0.37 | 3.46% | 10.66 | 11.05 | 107672 | 11800.57 | 1.78% |
| 2025-04-30 | 10.48 | 10.68 | 0.16 | 1.52% | 10.48 | 10.78 | 93791 | 10028.04 | 1.55% |
| 2025-04-29 | 10.40 | 10.52 | 0.05 | 0.48% | 10.38 | 10.58 | 76956 | 8090.60 | 1.27% |
| 2025-04-28 | 10.90 | 10.47 | -0.65 | -5.85% | 10.44 | 10.94 | 198292 | 21025.80 | 3.28% |
| 2025-04-25 | 11.20 | 11.12 | -0.07 | -0.63% | 11.11 | 11.25 | 75684 | 8455.53 | 1.25% |
| 2025-04-24 | 11.21 | 11.19 | -0.01 | -0.09% | 11.13 | 11.37 | 91131 | 10231.45 | 1.51% |
| 2025-04-23 | 11.19 | 11.20 | 0.05 | 0.45% | 11.11 | 11.35 | 95002 | 10640.58 | 1.57% |
| 2025-04-22 | 11.11 | 11.15 | 0.01 | 0.09% | 11.04 | 11.22 | 71580 | 7968.65 | 1.18% |
| 2025-04-21 | 11.00 | 11.14 | 0.14 | 1.27% | 10.91 | 11.15 | 48621 | 5390.52 | 0.80% |
| 2025-04-18 | 11.01 | 11.00 | -0.07 | -0.63% | 10.88 | 11.10 | 54673 | 5999.93 | 0.90% |
| 2025-04-17 | 11.06 | 11.07 | 0.01 | 0.09% | 10.98 | 11.20 | 60889 | 6775.15 | 1.01% |
| 2025-04-16 | 11.18 | 11.06 | -0.14 | -1.25% | 10.94 | 11.19 | 61392 | 6799.49 | 1.01% |
| 2025-04-15 | 11.22 | 11.20 | 0.02 | 0.18% | 11.08 | 11.27 | 58404 | 6521.70 | 0.96% |
| 2025-04-14 | 11.28 | 11.18 | 0.11 | 0.99% | 11.12 | 11.32 | 79585 | 8921.75 | 1.31% |
| 2025-04-11 | 10.90 | 11.07 | 0.09 | 0.82% | 10.85 | 11.13 | 80921 | 8930.70 | 1.34% |
| 2025-04-10 | 10.93 | 10.98 | 0.23 | 2.14% | 10.93 | 11.25 | 137890 | 15283.59 | 2.28% |
| 2025-04-09 | 10.41 | 10.75 | 0.22 | 2.09% | 9.76 | 10.80 | 176952 | 18338.96 | 2.92% |
| 2025-04-08 | 10.87 | 10.53 | -0.54 | -4.88% | 10.31 | 11.14 | 213631 | 22617.99 | 3.53% |
| 2025-04-07 | 11.15 | 11.07 | -1.23 | -10.00% | 11.07 | 11.60 | 119713 | 13351.97 | 1.98% |
| 2025-04-03 | 12.26 | 12.30 | -0.14 | -1.13% | 12.20 | 12.49 | 66509 | 8195.37 | 1.10% |
| 2025-04-02 | 12.46 | 12.44 | 0.01 | 0.08% | 12.38 | 12.55 | 56786 | 7081.99 | 0.94% |
| 2025-04-01 | 12.34 | 12.43 | 0.08 | 0.65% | 12.31 | 12.56 | 74318 | 9248.43 | 1.23% |
| 2025-03-31 | 12.55 | 12.35 | -0.32 | -2.53% | 12.23 | 12.58 | 110820 | 13714.96 | 1.83% |
| 2025-03-28 | 12.79 | 12.67 | -0.10 | -0.78% | 12.66 | 12.97 | 83983 | 10747.54 | 1.39% |
| 2025-03-27 | 12.85 | 12.77 | -0.20 | -1.54% | 12.64 | 12.94 | 94148 | 12037.39 | 1.56% |
| 2025-03-26 | 12.78 | 12.97 | 0.19 | 1.49% | 12.66 | 13.14 | 125480 | 16265.59 | 2.07% |
| 2025-03-25 | 12.74 | 12.78 | 0.02 | 0.16% | 12.65 | 12.93 | 90023 | 11514.28 | 1.49% |
| 2025-03-24 | 13.02 | 12.76 | -0.27 | -2.07% | 12.51 | 13.06 | 150328 | 19145.90 | 2.48% |
| 2025-03-21 | 13.20 | 13.03 | -0.25 | -1.88% | 12.99 | 13.35 | 127300 | 16711.04 | 2.10% |
| 2025-03-20 | 13.32 | 13.28 | -0.08 | -0.60% | 13.26 | 13.45 | 96027 | 12812.01 | 1.59% |
| 2025-03-19 | 13.52 | 13.36 | -0.16 | -1.18% | 13.26 | 13.52 | 131014 | 17507.09 | 2.16% |
| 2025-03-18 | 13.49 | 13.52 | 0.06 | 0.45% | 13.39 | 13.62 | 119754 | 16148.83 | 1.98% |
| 2025-03-17 | 13.53 | 13.46 | -0.06 | -0.44% | 13.44 | 13.65 | 119374 | 16140.29 | 1.97% |
| 2025-03-14 | 13.24 | 13.52 | 0.22 | 1.65% | 13.13 | 13.58 | 164851 | 22112.74 | 2.72% |
| 2025-03-13 | 13.68 | 13.30 | -0.40 | -2.92% | 13.18 | 13.74 | 219082 | 29265.31 | 3.62% |
| 2025-03-12 | 13.80 | 13.70 | -0.09 | -0.65% | 13.69 | 13.86 | 149499 | 20583.14 | 2.47% |
| 2025-03-11 | 13.74 | 13.79 | -0.13 | -0.93% | 13.56 | 13.80 | 165403 | 22603.79 | 2.73% |
| 2025-03-10 | 13.76 | 13.92 | 0.24 | 1.75% | 13.74 | 14.07 | 250682 | 34860.03 | 4.14% |
| 2025-03-07 | 13.69 | 13.68 | -0.09 | -0.65% | 13.45 | 13.83 | 208660 | 28395.62 | 3.45% |
| 2025-03-06 | 13.80 | 13.77 | -0.01 | -0.07% | 13.67 | 13.88 | 230188 | 31737.91 | 3.80% |
| 2025-03-05 | 13.90 | 13.78 | -0.14 | -1.01% | 13.54 | 13.90 | 209707 | 28728.66 | 3.46% |
| 2025-03-04 | 13.68 | 13.92 | 0.11 | 0.80% | 13.52 | 14.06 | 217396 | 30052.76 | 3.59% |
| 2025-03-03 | 13.64 | 13.81 | 0.18 | 1.32% | 13.64 | 14.07 | 291486 | 40496.01 | 4.82% |
| 2025-02-28 | 14.25 | 13.63 | -0.76 | -5.28% | 13.57 | 14.25 | 299574 | 41610.65 | 4.95% |
| 2025-02-27 | 14.25 | 14.39 | 0.06 | 0.42% | 13.95 | 14.47 | 400907 | 56962.08 | 6.62% |
| 2025-02-26 | 13.70 | 14.33 | 0.57 | 4.14% | 13.70 | 14.35 | 470975 | 66236.02 | 7.78% |
| 2025-02-25 | 13.58 | 13.76 | 0.10 | 0.73% | 13.46 | 13.94 | 359692 | 49576.92 | 5.94% |
| 2025-02-24 | 13.73 | 13.66 | -0.23 | -1.66% | 13.52 | 13.79 | 354883 | 48375.93 | 5.86% |
| 2025-02-21 | 13.11 | 13.89 | 0.77 | 5.87% | 13.05 | 13.95 | 605066 | 82901.18 | 10.00% |
| 2025-02-20 | 13.16 | 13.12 | -0.04 | -0.30% | 12.91 | 13.16 | 188222 | 24545.54 | 3.11% |
| 2025-02-19 | 12.63 | 13.16 | 0.44 | 3.46% | 12.61 | 13.16 | 266765 | 34648.18 | 4.41% |
| 2025-02-18 | 12.82 | 12.72 | -0.10 | -0.78% | 12.63 | 13.10 | 252794 | 32666.07 | 4.18% |
深证大盘股票行情在线 K线走势图
