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 |
|---|
| 2025-12-18 | 12.70 | 12.70 | -0.21 | -1.63% | 12.57 | 12.98 | 169985 | 21736.93 | 2.81% |
| 2025-12-17 | 12.77 | 12.91 | 0.08 | 0.62% | 12.61 | 13.04 | 207693 | 26612.38 | 3.43% |
| 2025-12-16 | 13.23 | 12.83 | -0.37 | -2.80% | 12.65 | 13.25 | 224437 | 28806.46 | 3.71% |
| 2025-12-15 | 13.29 | 13.20 | -0.18 | -1.35% | 13.17 | 13.52 | 189524 | 25146.67 | 3.13% |
| 2025-12-12 | 13.42 | 13.38 | -0.10 | -0.74% | 13.31 | 13.56 | 396641 | 53308.71 | 6.56% |
| 2025-12-11 | 12.69 | 13.48 | 0.80 | 6.31% | 12.69 | 13.95 | 665274 | 90157.32 | 11.00% |
| 2025-12-10 | 12.88 | 12.68 | -0.16 | -1.25% | 12.54 | 12.89 | 112068 | 14180.68 | 1.85% |
| 2025-12-09 | 12.95 | 12.84 | -0.18 | -1.38% | 12.77 | 12.97 | 130459 | 16746.98 | 2.16% |
| 2025-12-08 | 12.55 | 13.02 | 0.52 | 4.16% | 12.45 | 13.15 | 282959 | 36543.63 | 4.68% |
| 2025-12-05 | 12.29 | 12.50 | 0.27 | 2.21% | 12.15 | 12.54 | 129315 | 16036.44 | 2.14% |
| 2025-12-04 | 12.41 | 12.23 | -0.19 | -1.53% | 12.20 | 12.45 | 125356 | 15388.89 | 2.07% |
| 2025-12-03 | 12.71 | 12.42 | -0.29 | -2.28% | 12.35 | 12.75 | 176752 | 22067.55 | 2.92% |
| 2025-12-02 | 13.00 | 12.71 | -0.29 | -2.23% | 12.70 | 13.01 | 142446 | 18203.82 | 2.36% |
| 2025-12-01 | 13.20 | 13.00 | -0.21 | -1.59% | 12.94 | 13.23 | 193246 | 25161.71 | 3.20% |
| 2025-11-28 | 12.69 | 13.21 | 0.52 | 4.10% | 12.61 | 13.30 | 275370 | 36074.26 | 4.55% |
| 2025-11-27 | 12.60 | 12.69 | 0.12 | 0.95% | 12.60 | 13.01 | 149867 | 19223.40 | 2.48% |
| 2025-11-26 | 12.82 | 12.57 | -0.37 | -2.86% | 12.55 | 12.93 | 167804 | 21317.01 | 2.78% |
| 2025-11-25 | 12.41 | 12.94 | 0.55 | 4.44% | 12.40 | 12.96 | 242529 | 30919.86 | 4.01% |
| 2025-11-24 | 12.41 | 12.39 | -0.01 | -0.08% | 12.20 | 12.51 | 148731 | 18366.21 | 2.46% |
| 2025-11-21 | 12.92 | 12.40 | -0.70 | -5.34% | 12.26 | 13.00 | 261207 | 32729.15 | 4.32% |
| 2025-11-20 | 13.33 | 13.10 | -0.19 | -1.43% | 13.08 | 13.43 | 165320 | 21883.70 | 2.73% |
| 2025-11-19 | 13.46 | 13.29 | -0.17 | -1.26% | 13.20 | 13.75 | 177271 | 23773.76 | 2.93% |
| 2025-11-18 | 13.86 | 13.46 | -0.46 | -3.30% | 13.39 | 14.07 | 314565 | 42777.65 | 5.20% |
| 2025-11-17 | 13.82 | 13.92 | 0.19 | 1.38% | 13.68 | 14.25 | 370168 | 51988.55 | 6.12% |
| 2025-11-14 | 13.85 | 13.73 | -0.37 | -2.62% | 13.61 | 14.30 | 387001 | 53850.32 | 6.40% |
| 2025-11-13 | 13.87 | 14.10 | 0.00 | 0.00% | 13.52 | 14.18 | 614592 | 85597.08 | 10.16% |
| 2025-11-12 | 14.79 | 14.10 | -0.07 | -0.49% | 13.64 | 15.37 | 875361 | 126052.57 | 14.48% |
| 2025-11-11 | 13.59 | 14.17 | 0.76 | 5.67% | 13.59 | 14.45 | 757592 | 107325.36 | 12.53% |
| 2025-11-10 | 13.92 | 13.41 | 0.10 | 0.75% | 13.40 | 14.20 | 447838 | 61228.28 | 7.41% |
| 2025-11-07 | 13.03 | 13.31 | 0.16 | 1.22% | 13.03 | 13.44 | 320207 | 42669.67 | 5.30% |
| 2025-11-06 | 13.20 | 13.15 | -0.07 | -0.53% | 13.06 | 13.33 | 330769 | 43598.55 | 5.47% |
| 2025-11-05 | 12.41 | 13.22 | 0.72 | 5.76% | 12.36 | 13.47 | 617099 | 80563.06 | 10.21% |
| 2025-11-04 | 12.65 | 12.50 | -0.17 | -1.34% | 12.42 | 12.67 | 119034 | 14909.72 | 1.97% |
| 2025-11-03 | 12.50 | 12.67 | 0.16 | 1.28% | 12.41 | 12.70 | 160796 | 20235.23 | 2.66% |
| 2025-10-31 | 12.45 | 12.51 | 0.06 | 0.48% | 12.43 | 12.68 | 146377 | 18415.04 | 2.42% |
| 2025-10-30 | 12.63 | 12.45 | -0.18 | -1.43% | 12.43 | 12.75 | 176007 | 22121.65 | 2.91% |
| 2025-10-29 | 12.29 | 12.63 | 0.32 | 2.60% | 12.25 | 12.67 | 228830 | 28637.81 | 3.78% |
| 2025-10-28 | 12.50 | 12.31 | -0.19 | -1.52% | 12.27 | 12.50 | 121520 | 15034.25 | 2.01% |
| 2025-10-27 | 12.26 | 12.50 | 0.24 | 1.96% | 12.26 | 12.57 | 202150 | 25099.30 | 3.34% |
| 2025-10-24 | 12.26 | 12.26 | -0.02 | -0.16% | 12.19 | 12.39 | 112725 | 13840.30 | 1.86% |
| 2025-10-23 | 12.15 | 12.28 | 0.10 | 0.82% | 11.98 | 12.32 | 121715 | 14794.00 | 2.01% |
| 2025-10-22 | 12.08 | 12.18 | 0.08 | 0.66% | 11.97 | 12.28 | 129493 | 15764.19 | 2.14% |
| 2025-10-21 | 12.04 | 12.10 | 0.05 | 0.41% | 12.01 | 12.15 | 102684 | 12427.33 | 1.70% |
| 2025-10-20 | 12.06 | 12.05 | 0.08 | 0.67% | 11.93 | 12.13 | 98726 | 11869.07 | 1.63% |
| 2025-10-17 | 12.42 | 11.97 | -0.50 | -4.01% | 11.96 | 12.52 | 185705 | 22558.17 | 3.07% |
| 2025-10-16 | 12.64 | 12.47 | -0.22 | -1.73% | 12.43 | 12.65 | 137620 | 17227.61 | 2.28% |
| 2025-10-15 | 12.32 | 12.69 | 0.31 | 2.50% | 12.23 | 12.87 | 237410 | 29927.75 | 3.93% |
| 2025-10-14 | 12.31 | 12.38 | 0.14 | 1.14% | 12.28 | 12.83 | 252177 | 31689.65 | 4.17% |
| 2025-10-13 | 12.01 | 12.24 | -0.33 | -2.63% | 12.00 | 12.27 | 182061 | 22132.62 | 3.01% |
| 2025-10-10 | 12.80 | 12.57 | -0.31 | -2.41% | 12.55 | 12.82 | 172544 | 21824.54 | 2.85% |
| 2025-10-09 | 12.65 | 12.88 | 0.20 | 1.58% | 12.61 | 12.90 | 203644 | 26087.57 | 3.37% |
| 2025-09-30 | 12.63 | 12.68 | 0.03 | 0.24% | 12.57 | 12.92 | 185217 | 23605.57 | 3.06% |
| 2025-09-29 | 12.46 | 12.65 | 0.19 | 1.52% | 12.40 | 12.75 | 186883 | 23587.90 | 3.09% |
| 2025-09-26 | 12.52 | 12.46 | -0.14 | -1.11% | 12.45 | 12.72 | 183482 | 23048.51 | 3.03% |
| 2025-09-25 | 12.76 | 12.60 | -0.24 | -1.87% | 12.56 | 12.88 | 199328 | 25318.34 | 3.30% |
| 2025-09-24 | 12.30 | 12.84 | 0.42 | 3.38% | 12.29 | 12.84 | 233171 | 29403.60 | 3.86% |
| 2025-09-23 | 12.50 | 12.42 | -0.09 | -0.72% | 12.10 | 12.62 | 220079 | 27174.68 | 3.64% |
| 2025-09-22 | 12.70 | 12.51 | -0.18 | -1.42% | 12.40 | 12.74 | 198368 | 24807.41 | 3.28% |
| 2025-09-19 | 12.88 | 12.69 | -0.17 | -1.32% | 12.66 | 12.99 | 216656 | 27745.10 | 3.58% |
| 2025-09-18 | 13.39 | 12.86 | -0.54 | -4.03% | 12.67 | 13.39 | 397428 | 51882.15 | 6.57% |
| 2025-09-17 | 13.16 | 13.40 | 0.19 | 1.44% | 13.08 | 13.48 | 346829 | 46296.15 | 5.74% |
| 2025-09-16 | 13.12 | 13.21 | 0.13 | 0.99% | 12.91 | 13.21 | 297480 | 38953.95 | 4.92% |
| 2025-09-15 | 13.13 | 13.08 | -0.05 | -0.38% | 13.03 | 13.33 | 271436 | 35703.76 | 4.49% |
| 2025-09-12 | 13.35 | 13.13 | -0.40 | -2.96% | 13.05 | 13.43 | 500180 | 66057.08 | 8.27% |
| 2025-09-11 | 13.61 | 13.53 | -0.42 | -3.01% | 13.17 | 13.69 | 589564 | 78948.47 | 9.75% |
| 2025-09-10 | 14.68 | 13.95 | -0.16 | -1.13% | 13.91 | 14.95 | 765870 | 109876.41 | 12.67% |
| 2025-09-09 | 14.05 | 14.11 | -0.20 | -1.40% | 13.75 | 14.20 | 519959 | 72542.67 | 8.60% |
| 2025-09-08 | 13.56 | 14.31 | 0.76 | 5.61% | 13.21 | 14.68 | 842939 | 118313.00 | 13.94% |
| 2025-09-05 | 13.00 | 13.55 | 0.55 | 4.23% | 12.90 | 13.70 | 768489 | 103264.29 | 12.71% |
| 2025-09-04 | 13.20 | 13.00 | -0.30 | -2.26% | 12.80 | 13.62 | 758555 | 100068.91 | 12.55% |
| 2025-09-03 | 12.48 | 13.30 | 0.62 | 4.89% | 12.33 | 13.30 | 993277 | 128097.14 | 16.43% |
| 2025-09-02 | 12.00 | 12.68 | 0.64 | 5.32% | 11.96 | 13.24 | 895977 | 115122.06 | 14.82% |
| 2025-09-01 | 11.90 | 12.04 | 0.13 | 1.09% | 11.80 | 12.04 | 167637 | 19966.12 | 2.77% |
| 2025-08-29 | 11.96 | 11.91 | -0.10 | -0.83% | 11.81 | 12.12 | 166295 | 19907.46 | 2.75% |
| 2025-08-28 | 11.95 | 12.01 | 0.05 | 0.42% | 11.58 | 12.08 | 226266 | 26839.61 | 3.74% |
| 2025-08-27 | 12.25 | 11.96 | -0.29 | -2.37% | 11.95 | 12.39 | 275828 | 33724.86 | 4.56% |
| 2025-08-26 | 12.23 | 12.25 | 0.03 | 0.25% | 12.12 | 12.33 | 242490 | 29753.74 | 4.01% |
| 2025-08-25 | 12.29 | 12.22 | 0.03 | 0.25% | 12.14 | 12.34 | 220674 | 26982.88 | 3.65% |
| 2025-08-22 | 12.16 | 12.19 | 0.03 | 0.25% | 12.11 | 12.28 | 166127 | 20262.53 | 2.75% |
| 2025-08-21 | 12.20 | 12.16 | -0.10 | -0.82% | 12.12 | 12.28 | 177371 | 21630.63 | 2.93% |
深证大盘股票行情在线 K线走势图
京山轻机(000821)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
