*ST景谷 sh.600265
20.20
-1.46%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.50 | 20.70 | 19.91 | 20.20 | -1.46% | 0.25 | 0.94% |
| 2026-05-21 | 21.03 | 21.22 | 20.39 | 20.50 | -3.03% | 0.12 | 0.46% |
| 2026-05-20 | 21.55 | 21.60 | 21.09 | 21.14 | -2.13% | 0.11 | 0.39% |
| 2026-05-19 | 21.42 | 21.85 | 21.42 | 21.60 | +0.89% | 0.11 | 0.39% |
| 2026-05-18 | 21.68 | 21.83 | 21.20 | 21.41 | -1.79% | 0.16 | 0.59% |
| 2026-05-15 | 21.69 | 21.80 | 21.18 | 21.80 | +1.02% | 0.11 | 0.40% |
| 2026-05-14 | 22.30 | 22.30 | 21.50 | 21.58 | -3.14% | 0.28 | 1.01% |
| 2026-05-13 | 21.95 | 22.48 | 21.90 | 22.28 | +1.64% | 0.18 | 0.63% |
| 2026-05-12 | 22.55 | 22.55 | 21.75 | 21.92 | -2.79% | 0.32 | 1.12% |
| 2026-05-11 | 23.23 | 23.23 | 22.43 | 22.55 | -3.18% | 0.33 | 1.10% |
| 2026-05-08 | 23.11 | 23.89 | 22.83 | 23.29 | +0.82% | 0.48 | 1.58% |
| 2026-05-07 | 21.90 | 23.10 | 21.88 | 23.10 | +5.00% | 0.47 | 1.60% |
| 2026-05-06 | 21.91 | 22.62 | 21.90 | 22.00 | -0.09% | 0.21 | 0.74% |
| 2026-04-30 | 21.49 | 22.68 | 21.00 | 22.02 | -0.14% | 0.57 | 2.02% |
| 2026-04-29 | 23.79 | 23.79 | 21.99 | 22.05 | -2.69% | 0.97 | 3.22% |
| 2026-04-28 | 22.66 | 22.66 | 22.66 | 22.66 | +5.00% | 0.02 | 0.08% |
| 2026-04-27 | 21.19 | 21.87 | 20.28 | 21.58 | +1.55% | 0.46 | 1.69% |
| 2026-04-24 | 21.25 | 21.25 | 21.25 | 21.25 | nan% | nan | nan% |
| 2026-04-23 | 20.30 | 21.25 | 20.18 | 21.25 | +4.99% | 0.41 | 1.50% |
| 2026-04-22 | 20.18 | 20.33 | 20.05 | 20.24 | -0.05% | 0.11 | 0.43% |