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 | 11.91 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.42 |
| 买入/元 | 11.90 |
| 卖出/元 | 11.91 |
| 昨收/元 | 11.96 |
| 今开/元 | 11.94 |
| 最高/元 | 12.12 |
| 最低/元 | 11.85 |
| 成交量/手 | 111365.00 |
| 成交额/万 | 13318.00 |
| 股净值/元 | 17.26 |
| 市净率 | 1.79 |
| 总市值/万 | 741843.86 |
| 流通值/万 | 720139.06 |
| 换手率/% | 1.84 |
| 入市日期 | 1998-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 11.94 | 11.91 | -0.05 | -0.42 | 111365.00 | 13318.00 | 1.84 |
| 2025-07-17 | 11.95 | 11.96 | 0.09 | 0.76 | 145057.71 | 17422.62 | 2.40 |
| 2025-07-16 | 11.93 | 11.87 | -0.12 | -1.00 | 133831.00 | 15900.96 | 2.21 |
| 2025-07-15 | 12.06 | 11.99 | -0.10 | -0.83 | 143495.00 | 17245.93 | 2.37 |
| 2025-07-14 | 12.08 | 12.09 | -0.05 | -0.41 | 125542.04 | 15150.64 | 2.08 |
| 2025-07-11 | 12.20 | 12.14 | -0.09 | -0.74 | 215669.00 | 26122.84 | 3.57 |
| 2025-07-10 | 12.17 | 12.23 | 0.01 | 0.08 | 314996.82 | 38861.54 | 5.21 |
| 2025-07-09 | 12.06 | 12.22 | 0.02 | 0.16 | 314201.96 | 38345.99 | 5.20 |
| 2025-07-08 | 11.50 | 12.20 | 0.70 | 6.09 | 476046.04 | 57465.92 | 7.87 |
| 2025-07-07 | 11.62 | 11.57 | -0.13 | -1.11 | 112996.11 | 13097.56 | 1.87 |
| 2025-07-04 | 11.99 | 11.70 | -0.08 | -0.68 | 164718.42 | 19442.03 | 2.72 |
| 2025-07-03 | 11.75 | 11.78 | -0.04 | -0.34 | 209233.50 | 24668.43 | 3.46 |
| 2025-07-02 | 11.47 | 11.82 | 0.32 | 2.78 | 260375.28 | 30388.46 | 4.31 |
| 2025-07-01 | 11.62 | 11.50 | -0.09 | -0.78 | 99523.37 | 11434.77 | 1.65 |
| 2025-06-30 | 11.57 | 11.59 | 0.15 | 1.31 | 135538.01 | 15688.25 | 2.24 |
| 2025-06-27 | 11.48 | 11.44 | -0.03 | -0.26 | 141851.00 | 16309.34 | 2.35 |
| 2025-06-26 | 11.65 | 11.47 | -0.26 | -2.22 | 244283.00 | 28488.04 | 4.04 |
| 2025-06-25 | 11.60 | 11.73 | 0.08 | 0.69 | 226392.57 | 26239.87 | 3.74 |
| 2025-06-24 | 11.55 | 11.65 | 0.12 | 1.04 | 228685.01 | 26399.87 | 3.78 |
| 2025-06-23 | 11.23 | 11.53 | 0.29 | 2.58 | 238057.92 | 27189.00 | 3.94 |
| 2025-06-20 | 11.26 | 11.24 | -0.10 | -0.88 | 273005.43 | 31200.49 | 4.52 |
| 2025-06-19 | 10.80 | 11.34 | 0.56 | 5.20 | 409866.35 | 47026.10 | 6.78 |
| 2025-06-18 | 10.78 | 10.78 | 0.00 | 0.00 | 41495.50 | 4468.64 | 0.69 |
| 2025-06-17 | 10.73 | 10.78 | 0.05 | 0.47 | 41931.49 | 4507.63 | 0.69 |
| 2025-06-16 | 10.70 | 10.73 | 0.02 | 0.19 | 39165.04 | 4207.67 | 0.65 |
| 2025-06-13 | 10.90 | 10.71 | -0.19 | -1.74 | 72236.42 | 7771.91 | 1.19 |
| 2025-06-12 | 11.00 | 10.90 | -0.11 | -1.00 | 62079.04 | 6778.23 | 1.03 |
| 2025-06-11 | 10.97 | 11.01 | 0.05 | 0.46 | 76446.88 | 8459.66 | 1.26 |
| 2025-06-10 | 11.08 | 10.96 | -0.12 | -1.08 | 71175.00 | 7814.04 | 1.18 |
| 2025-06-09 | 11.04 | 11.08 | 0.04 | 0.36 | 63469.28 | 7017.37 | 1.05 |
| 2025-06-06 | 11.15 | 11.04 | 0.01 | 0.09 | 75623.25 | 8340.75 | 1.25 |
| 2025-06-05 | 10.91 | 11.03 | 0.11 | 1.01 | 61573.52 | 6751.38 | 1.02 |
| 2025-06-04 | 10.91 | 10.92 | 0.01 | 0.09 | 46285.92 | 5072.10 | 0.77 |
| 2025-06-03 | 10.87 | 10.91 | 0.01 | 0.09 | 36767.00 | 4015.48 | 0.61 |
| 2025-05-30 | 11.03 | 10.90 | -0.18 | -1.63 | 56073.00 | 6126.37 | 0.93 |
| 2025-05-29 | 10.93 | 11.08 | 0.15 | 1.37 | 54590.28 | 6037.91 | 0.90 |
| 2025-05-28 | 10.97 | 10.93 | -0.06 | -0.55 | 39661.92 | 4348.98 | 0.66 |
| 2025-05-27 | 11.09 | 10.99 | -0.10 | -0.90 | 49917.01 | 5487.61 | 0.83 |
| 2025-05-26 | 11.05 | 11.09 | 0.04 | 0.36 | 52146.14 | 5754.71 | 0.86 |
| 2025-05-23 | 11.10 | 11.05 | -0.05 | -0.45 | 69903.37 | 7788.49 | 1.16 |
| 2025-05-22 | 11.20 | 11.10 | -0.16 | -1.42 | 67424.35 | 7518.98 | 1.12 |
| 2025-05-21 | 11.24 | 11.26 | 0.03 | 0.27 | 73521.14 | 8265.87 | 1.22 |
| 2025-05-20 | 11.23 | 11.23 | 0.01 | 0.09 | 62094.77 | 6954.67 | 1.03 |
| 2025-05-19 | 11.20 | 11.22 | 0.00 | 0.00 | 57705.68 | 6448.79 | 0.95 |
| 2025-05-16 | 11.16 | 11.22 | 0.04 | 0.36 | 59281.84 | 6672.27 | 0.98 |
| 2025-05-15 | 11.39 | 11.18 | -0.25 | -2.19 | 89750.01 | 10080.97 | 1.48 |
| 2025-05-14 | 11.45 | 11.43 | -0.22 | -1.89 | 177190.15 | 20119.38 | 2.93 |
| 2025-05-13 | 11.45 | 11.65 | 0.33 | 2.92 | 293135.60 | 34285.73 | 4.85 |
| 2025-05-12 | 11.27 | 11.32 | 0.15 | 1.34 | 91315.00 | 10289.54 | 1.51 |
| 2025-05-09 | 11.36 | 11.17 | -0.18 | -1.59 | 100336.00 | 11208.69 | 1.66 |
| 2025-05-08 | 11.02 | 11.35 | 0.25 | 2.25 | 142349.77 | 16102.96 | 2.35 |
| 2025-05-07 | 11.16 | 11.10 | 0.05 | 0.45 | 102005.37 | 11324.21 | 1.69 |
| 2025-05-06 | 10.66 | 11.05 | 0.37 | 3.46 | 107672.00 | 11800.57 | 1.78 |
| 2025-04-30 | 10.48 | 10.68 | 0.16 | 1.52 | 93791.00 | 10028.04 | 1.55 |
| 2025-04-29 | 10.40 | 10.52 | 0.05 | 0.48 | 76956.00 | 8090.60 | 1.27 |
| 2025-04-28 | 10.90 | 10.47 | -0.65 | -5.85 | 198291.79 | 21025.80 | 3.28 |
| 2025-04-25 | 11.20 | 11.12 | -0.07 | -0.63 | 75684.00 | 8455.53 | 1.25 |
| 2025-04-24 | 11.21 | 11.19 | -0.01 | -0.09 | 91131.01 | 10231.45 | 1.51 |
| 2025-04-23 | 11.19 | 11.20 | 0.05 | 0.45 | 95002.01 | 10640.57 | 1.57 |
| 2025-04-22 | 11.11 | 11.15 | 0.01 | 0.09 | 71580.00 | 7968.65 | 1.18 |
| 2025-04-21 | 11.00 | 11.14 | 0.14 | 1.27 | 48621.00 | 5390.52 | 0.80 |
| 2025-04-18 | 11.01 | 11.00 | -0.07 | -0.63 | 54673.43 | 5999.93 | 0.90 |
| 2025-04-17 | 11.06 | 11.07 | 0.01 | 0.09 | 60889.23 | 6775.15 | 1.01 |
| 2025-04-16 | 11.18 | 11.06 | -0.14 | -1.25 | 61392.00 | 6799.49 | 1.01 |
| 2025-04-15 | 11.22 | 11.20 | 0.02 | 0.18 | 58404.00 | 6521.70 | 0.96 |
| 2025-04-14 | 11.28 | 11.18 | 0.11 | 0.99 | 79585.00 | 8921.76 | 1.31 |
| 2025-04-11 | 10.90 | 11.07 | 0.09 | 0.82 | 80921.00 | 8930.70 | 1.34 |
| 2025-04-10 | 10.93 | 10.98 | 0.23 | 2.14 | 137889.78 | 15283.59 | 2.28 |
| 2025-04-09 | 10.41 | 10.75 | 0.22 | 2.09 | 176952.00 | 18338.96 | 2.92 |
| 2025-04-08 | 10.87 | 10.53 | -0.54 | -4.88 | 213630.68 | 22617.99 | 3.53 |
| 2025-04-07 | 11.15 | 11.07 | -1.23 | -10.00 | 119713.00 | 13351.97 | 1.98 |
| 2025-04-03 | 12.26 | 12.30 | -0.14 | -1.13 | 66509.14 | 8195.37 | 1.10 |
| 2025-04-02 | 12.46 | 12.44 | 0.01 | 0.08 | 56786.30 | 7081.99 | 0.94 |
| 2025-04-01 | 12.34 | 12.43 | 0.08 | 0.65 | 74318.00 | 9248.43 | 1.23 |
| 2025-03-31 | 12.55 | 12.35 | -0.32 | -2.53 | 110820.31 | 13714.96 | 1.83 |
| 2025-03-28 | 12.79 | 12.67 | -0.10 | -0.78 | 83983.41 | 10747.54 | 1.39 |
| 2025-03-27 | 12.85 | 12.77 | -0.20 | -1.54 | 94147.79 | 12037.39 | 1.56 |
| 2025-03-26 | 12.78 | 12.97 | 0.19 | 1.49 | 125479.62 | 16265.59 | 2.07 |
| 2025-03-25 | 12.74 | 12.78 | 0.02 | 0.16 | 90023.00 | 11514.28 | 1.49 |
| 2025-03-24 | 13.02 | 12.76 | -0.27 | -2.07 | 150328.23 | 19145.90 | 2.48 |
| 2025-03-21 | 13.20 | 13.03 | -0.25 | -1.88 | 127300.00 | 16711.04 | 2.10 |
| 2025-03-20 | 13.32 | 13.28 | -0.08 | -0.60 | 96027.00 | 12812.01 | 1.59 |
| 2025-03-19 | 13.52 | 13.36 | -0.16 | -1.18 | 131013.56 | 17507.09 | 2.16 |
| 2025-03-18 | 13.49 | 13.52 | 0.06 | 0.45 | 119753.96 | 16148.83 | 1.98 |
| 2025-03-17 | 13.53 | 13.46 | -0.06 | -0.44 | 119374.08 | 16140.29 | 1.97 |
| 2025-03-14 | 13.24 | 13.52 | 0.22 | 1.65 | 164851.08 | 22112.74 | 2.72 |
| 2025-03-13 | 13.68 | 13.30 | -0.40 | -2.92 | 219081.56 | 29265.32 | 3.62 |
| 2025-03-12 | 13.80 | 13.70 | -0.09 | -0.65 | 149498.56 | 20583.14 | 2.47 |
| 2025-03-11 | 13.74 | 13.79 | -0.13 | -0.93 | 165403.32 | 22603.79 | 2.73 |
| 2025-03-10 | 13.76 | 13.92 | 0.24 | 1.75 | 250681.52 | 34860.03 | 4.14 |
| 2025-03-07 | 13.69 | 13.68 | -0.09 | -0.65 | 208660.02 | 28395.62 | 3.45 |
| 2025-03-06 | 13.80 | 13.77 | -0.01 | -0.07 | 230188.31 | 31737.91 | 3.80 |
| 2025-03-05 | 13.90 | 13.78 | -0.14 | -1.01 | 209706.71 | 28728.66 | 3.46 |
| 2025-03-04 | 13.68 | 13.92 | 0.11 | 0.80 | 217395.68 | 30052.76 | 3.59 |
| 2025-03-03 | 13.64 | 13.81 | 0.18 | 1.32 | 291485.93 | 40496.01 | 4.82 |
| 2025-02-28 | 14.25 | 13.63 | -0.76 | -5.28 | 299573.82 | 41610.65 | 4.95 |
| 2025-02-27 | 14.25 | 14.39 | 0.06 | 0.42 | 400906.99 | 56962.08 | 6.62 |
| 2025-02-26 | 13.70 | 14.33 | 0.57 | 4.14 | 470974.51 | 66236.02 | 7.78 |
| 2025-02-25 | 13.58 | 13.76 | 0.10 | 0.73 | 359692.49 | 49576.92 | 5.94 |
| 2025-02-24 | 13.73 | 13.66 | -0.23 | -1.66 | 354882.67 | 48375.93 | 5.86 |
日K线
周K线
月K线
