京山轻机(000821)股票信息
| 股票代码 | 000821 |
| 股票名称 | 京山轻机 |
| 最新价/元 | 12.43 |
| 涨跌额/元 | 1.13 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 12.42 |
| 卖出/元 | 12.43 |
| 昨收/元 | 11.30 |
| 今开/元 | 11.84 |
| 最高/元 | 12.43 |
| 最低/元 | 11.54 |
| 成交量/手 | 483472.01 |
| 成交额/万 | 58486.39 |
| 股净值/元 | 23.02 |
| 市净率 | 2.01 |
| 总市值/万 | 774233.35 |
| 流通值/万 | 752336.02 |
| 换手率/% | 7.99 |
| 入市日期 | 1998-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
京山轻机(000821)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.84 | 12.43 | 1.13 | 10.00 | 483472.01 | 58486.39 | 7.99 |
| 2024-09-27 | 10.79 | 11.30 | 0.75 | 7.11 | 342881.44 | 38095.17 | 5.67 |
| 2024-09-26 | 10.20 | 10.55 | 0.33 | 3.23 | 195377.07 | 20277.22 | 3.23 |
| 2024-09-25 | 10.21 | 10.22 | 0.07 | 0.69 | 184929.59 | 19125.84 | 3.06 |
| 2024-09-24 | 9.82 | 10.15 | 0.36 | 3.68 | 184563.21 | 18501.74 | 3.05 |
| 2024-09-23 | 9.85 | 9.79 | -0.04 | -0.41 | 62840.00 | 6155.36 | 1.04 |
| 2024-09-20 | 9.97 | 9.83 | -0.14 | -1.40 | 85003.00 | 8362.23 | 1.40 |
| 2024-09-19 | 9.77 | 9.97 | 0.26 | 2.68 | 109964.80 | 10904.27 | 1.82 |
| 2024-09-18 | 9.71 | 9.71 | 0.00 | 0.00 | 62890.00 | 6090.54 | 1.04 |
| 2024-09-13 | 10.00 | 9.71 | -0.37 | -3.67 | 137536.45 | 13528.20 | 2.27 |
| 2024-09-12 | 9.98 | 10.08 | 0.11 | 1.10 | 204634.64 | 20931.32 | 3.38 |
| 2024-09-11 | 9.89 | 9.97 | 0.03 | 0.30 | 63286.00 | 6314.25 | 1.05 |
| 2024-09-10 | 9.96 | 9.94 | 0.00 | 0.00 | 91558.00 | 9028.41 | 1.51 |
| 2024-09-09 | 9.98 | 9.94 | -0.04 | -0.40 | 64481.00 | 6426.43 | 1.07 |
| 2024-09-06 | 10.20 | 9.98 | -0.24 | -2.35 | 93071.00 | 9355.62 | 1.54 |
| 2024-09-05 | 10.15 | 10.22 | 0.07 | 0.69 | 123798.54 | 12721.20 | 2.05 |
| 2024-09-04 | 9.97 | 10.15 | 0.09 | 0.90 | 128915.01 | 13104.37 | 2.13 |
| 2024-09-03 | 9.89 | 10.06 | 0.17 | 1.72 | 94016.00 | 9411.78 | 1.55 |
| 2024-09-02 | 10.09 | 9.89 | -0.24 | -2.37 | 116349.75 | 11704.80 | 1.92 |
| 2024-08-30 | 9.98 | 10.13 | 0.08 | 0.80 | 217692.38 | 22103.80 | 3.60 |
| 2024-08-29 | 9.50 | 10.05 | 0.55 | 5.79 | 234543.08 | 23366.77 | 3.88 |
| 2024-08-28 | 9.36 | 9.50 | 0.12 | 1.28 | 89924.94 | 8478.82 | 1.49 |
| 2024-08-27 | 9.60 | 9.38 | -0.25 | -2.60 | 121207.85 | 11427.40 | 2.00 |
| 2024-08-26 | 9.59 | 9.63 | 0.04 | 0.42 | 109834.74 | 10656.83 | 1.81 |
| 2024-08-23 | 9.68 | 9.59 | -0.16 | -1.64 | 93627.67 | 8994.14 | 1.55 |
| 2024-08-22 | 10.14 | 9.75 | -0.33 | -3.27 | 134506.02 | 13271.40 | 2.22 |
| 2024-08-21 | 10.02 | 10.08 | 0.04 | 0.40 | 54167.90 | 5449.50 | 0.90 |
| 2024-08-20 | 10.32 | 10.04 | -0.25 | -2.43 | 82341.00 | 8324.30 | 1.37 |
| 2024-08-19 | 10.42 | 10.29 | -0.13 | -1.25 | 63605.00 | 6593.87 | 1.06 |
| 2024-08-16 | 10.60 | 10.42 | -0.20 | -1.88 | 61443.00 | 6455.54 | 1.02 |
| 2024-08-15 | 10.47 | 10.62 | 0.12 | 1.14 | 92336.00 | 9775.06 | 1.54 |
| 2024-08-14 | 10.70 | 10.50 | -0.19 | -1.78 | 63602.84 | 6743.62 | 1.06 |
| 2024-08-13 | 10.57 | 10.69 | 0.07 | 0.66 | 77578.65 | 8213.67 | 1.29 |
| 2024-08-12 | 10.82 | 10.62 | -0.14 | -1.30 | 81390.96 | 8674.89 | 1.36 |
| 2024-08-09 | 10.95 | 10.76 | -0.21 | -1.91 | 76730.96 | 8354.95 | 1.28 |
| 2024-08-08 | 10.99 | 10.97 | -0.08 | -0.72 | 80743.10 | 8816.61 | 1.35 |
| 2024-08-07 | 11.11 | 11.05 | -0.12 | -1.07 | 93284.46 | 10324.11 | 1.56 |
| 2024-08-06 | 11.01 | 11.17 | 0.26 | 2.38 | 126000.00 | 14097.33 | 2.10 |
| 2024-08-05 | 11.16 | 10.91 | -0.27 | -2.42 | 100344.00 | 11170.37 | 1.67 |
| 2024-08-02 | 11.31 | 11.18 | -0.18 | -1.59 | 80344.16 | 9061.65 | 1.34 |
| 2024-08-01 | 11.30 | 11.36 | 0.02 | 0.18 | 94346.00 | 10701.73 | 1.57 |
| 2024-07-31 | 10.97 | 11.34 | 0.40 | 3.66 | 136769.16 | 15362.98 | 2.28 |
| 2024-07-30 | 10.89 | 10.94 | 0.05 | 0.46 | 60520.85 | 6597.01 | 1.01 |
| 2024-07-29 | 11.04 | 10.89 | -0.10 | -0.91 | 63548.62 | 6921.05 | 1.06 |
| 2024-07-26 | 10.85 | 10.99 | 0.12 | 1.10 | 82475.59 | 9031.45 | 1.38 |
| 2024-07-25 | 10.60 | 10.87 | 0.24 | 2.26 | 113403.40 | 12302.41 | 1.89 |
| 2024-07-24 | 10.80 | 10.63 | -0.20 | -1.85 | 76158.24 | 8167.22 | 1.27 |
| 2024-07-23 | 11.10 | 10.83 | -0.27 | -2.43 | 72242.48 | 7964.24 | 1.20 |
| 2024-07-22 | 11.12 | 11.10 | -0.06 | -0.54 | 70914.00 | 7907.95 | 1.18 |
| 2024-07-19 | 11.02 | 11.16 | 0.04 | 0.36 | 82303.10 | 9186.75 | 1.37 |
| 2024-07-18 | 10.99 | 11.12 | -0.08 | -0.71 | 118983.07 | 13166.31 | 1.98 |
| 2024-07-17 | 11.30 | 11.20 | 0.00 | 0.00 | 118844.38 | 13445.08 | 1.98 |
| 2024-07-16 | 11.14 | 11.20 | 0.03 | 0.27 | 62801.16 | 7005.16 | 1.05 |
| 2024-07-15 | 11.29 | 11.17 | -0.19 | -1.67 | 71251.10 | 7985.35 | 1.19 |
| 2024-07-12 | 11.35 | 11.36 | 0.04 | 0.35 | 121386.10 | 13842.53 | 2.02 |
| 2024-07-11 | 11.11 | 11.32 | 0.39 | 3.57 | 132625.26 | 14937.49 | 2.21 |
| 2024-07-10 | 10.82 | 10.93 | 0.11 | 1.02 | 111729.24 | 12281.25 | 1.86 |
| 2024-07-09 | 10.60 | 10.82 | 0.20 | 1.88 | 100337.07 | 10730.00 | 1.67 |
| 2024-07-08 | 10.99 | 10.62 | -0.43 | -3.89 | 88646.41 | 9503.22 | 1.48 |
| 2024-07-05 | 10.88 | 11.05 | 0.11 | 1.01 | 76551.71 | 8383.87 | 1.28 |
| 2024-07-04 | 11.17 | 10.94 | -0.25 | -2.23 | 80861.00 | 8945.11 | 1.35 |
| 2024-07-03 | 11.35 | 11.19 | -0.17 | -1.50 | 72847.04 | 8181.15 | 1.21 |
| 2024-07-02 | 11.51 | 11.36 | -0.16 | -1.39 | 84311.00 | 9597.20 | 1.41 |
| 2024-07-01 | 11.32 | 11.52 | 0.19 | 1.68 | 89008.61 | 10189.01 | 1.48 |
| 2024-06-28 | 11.22 | 11.33 | 0.11 | 0.98 | 82982.00 | 9459.44 | 1.38 |
| 2024-06-27 | 11.50 | 11.31 | -0.25 | -2.16 | 72379.00 | 8273.37 | 1.21 |
| 2024-06-26 | 11.21 | 11.56 | 0.31 | 2.76 | 101868.00 | 11611.20 | 1.70 |
| 2024-06-25 | 11.30 | 11.25 | -0.05 | -0.44 | 75902.00 | 8579.03 | 1.27 |
| 2024-06-24 | 11.65 | 11.30 | -0.43 | -3.67 | 102016.00 | 11657.23 | 1.70 |
| 2024-06-21 | 11.77 | 11.73 | 0.03 | 0.26 | 65347.96 | 7711.61 | 1.09 |
| 2024-06-20 | 12.13 | 11.70 | -0.34 | -2.82 | 102992.58 | 12183.29 | 1.72 |
| 2024-06-19 | 12.33 | 12.04 | -0.29 | -2.35 | 105461.00 | 12792.80 | 1.76 |
| 2024-06-18 | 12.05 | 12.33 | 0.22 | 1.82 | 109161.36 | 13387.94 | 1.82 |
| 2024-06-17 | 12.00 | 12.11 | 0.04 | 0.33 | 95431.00 | 11484.35 | 1.59 |
| 2024-06-14 | 12.17 | 12.07 | -0.06 | -0.50 | 110496.61 | 13305.47 | 1.84 |
| 2024-06-13 | 12.19 | 12.13 | -0.11 | -0.90 | 99311.68 | 12147.90 | 1.66 |
| 2024-06-12 | 12.09 | 12.24 | 0.07 | 0.58 | 83103.01 | 10158.21 | 1.39 |
| 2024-06-11 | 12.00 | 12.17 | 0.09 | 0.75 | 90907.79 | 10923.57 | 1.52 |
| 2024-06-07 | 12.06 | 12.08 | 0.04 | 0.33 | 93811.00 | 11304.94 | 1.56 |
| 2024-06-06 | 12.48 | 12.04 | -0.47 | -3.76 | 164321.01 | 20014.02 | 2.74 |
| 2024-06-05 | 12.75 | 12.51 | -0.09 | -0.71 | 99355.18 | 12568.11 | 1.66 |
| 2024-06-04 | 12.50 | 12.60 | -0.08 | -0.63 | 163047.55 | 20225.29 | 2.72 |
| 2024-06-03 | 12.81 | 12.68 | -0.23 | -1.78 | 118927.60 | 15114.05 | 1.98 |
| 2024-05-31 | 13.13 | 12.91 | 0.04 | 0.31 | 104610.00 | 13570.41 | 1.74 |
| 2024-05-30 | 13.02 | 12.87 | -0.10 | -0.77 | 104702.91 | 13530.93 | 1.75 |
| 2024-05-29 | 12.78 | 12.97 | 0.15 | 1.17 | 214271.37 | 28172.68 | 3.57 |
| 2024-05-28 | 12.95 | 12.82 | -0.16 | -1.23 | 97342.36 | 12577.20 | 1.62 |
| 2024-05-27 | 12.93 | 12.98 | 0.09 | 0.70 | 144300.82 | 18376.73 | 2.41 |
| 2024-05-24 | 13.16 | 12.89 | -0.29 | -2.20 | 177336.81 | 23169.66 | 2.96 |
| 2024-05-23 | 13.68 | 13.18 | -0.62 | -4.49 | 279259.12 | 37240.54 | 4.66 |
| 2024-05-22 | 13.15 | 13.80 | 0.31 | 2.30 | 526279.67 | 71582.73 | 8.78 |
| 2024-05-21 | 13.71 | 13.49 | -0.22 | -1.61 | 115890.23 | 15663.60 | 1.93 |
| 2024-05-20 | 13.74 | 13.71 | -0.05 | -0.36 | 112291.09 | 15418.92 | 1.87 |
| 2024-05-17 | 13.44 | 13.76 | 0.20 | 1.48 | 159446.31 | 21580.58 | 2.66 |
| 2024-05-16 | 13.62 | 13.56 | -0.10 | -0.73 | 159598.69 | 21714.68 | 2.66 |
| 2024-05-15 | 13.93 | 13.66 | -0.26 | -1.87 | 203331.55 | 28416.91 | 3.39 |
| 2024-05-14 | 13.91 | 13.92 | 0.01 | 0.07 | 139575.00 | 19369.22 | 2.33 |
| 2024-05-13 | 13.95 | 13.91 | -0.23 | -1.63 | 171971.52 | 23954.32 | 2.87 |
| 2024-05-10 | 14.20 | 14.14 | -0.14 | -0.98 | 246918.74 | 34711.05 | 4.12 |
| 2024-05-09 | 14.06 | 14.28 | 0.20 | 1.42 | 366775.68 | 52969.52 | 6.12 |
日K线
周K线
月K线
