*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.98 | 21.98 | 21.16 | 21.98 | +5.02% | 0.55 | 1.95% |
| 2025-08-18 | 20.00 | 20.93 | 19.94 | 20.93 | +5.02% | 0.17 | 0.64% |
| 2025-08-15 | 19.16 | 19.93 | 19.09 | 19.93 | +4.95% | 0.36 | 1.40% |
| 2025-08-14 | 19.17 | 19.17 | 18.51 | 18.99 | +4.00% | 0.55 | 2.23% |
| 2025-08-13 | 17.53 | 18.26 | 17.53 | 18.26 | +5.00% | 0.10 | 0.44% |
| 2025-08-12 | 17.60 | 17.80 | 17.06 | 17.39 | -3.17% | 0.33 | 1.45% |
| 2025-08-11 | 18.87 | 18.88 | 17.94 | 17.96 | -4.87% | 0.29 | 1.21% |
| 2025-08-08 | 19.00 | 19.15 | 18.84 | 18.88 | -0.74% | 0.07 | 0.28% |
| 2025-08-07 | 18.70 | 19.25 | 18.55 | 19.02 | +2.59% | 0.16 | 0.65% |
| 2025-08-06 | 18.44 | 18.56 | 18.35 | 18.54 | +0.54% | 0.05 | 0.21% |
| 2025-08-05 | 18.41 | 18.44 | 18.30 | 18.44 | 0.00% | 0.05 | 0.23% |
| 2025-08-04 | 18.43 | 18.53 | 18.11 | 18.44 | +0.05% | 0.12 | 0.52% |
| 2025-08-01 | 18.25 | 18.51 | 18.10 | 18.43 | +0.88% | 0.06 | 0.27% |
| 2025-07-31 | 18.43 | 18.43 | 18.16 | 18.27 | -1.14% | 0.07 | 0.30% |
| 2025-07-30 | 18.56 | 18.70 | 18.35 | 18.48 | -0.54% | 0.09 | 0.38% |
| 2025-07-29 | 18.90 | 18.99 | 18.36 | 18.58 | -1.69% | 0.14 | 0.59% |
| 2025-07-28 | 18.81 | 18.99 | 18.80 | 18.90 | -0.05% | 0.05 | 0.22% |
| 2025-07-25 | 19.06 | 19.08 | 18.59 | 18.91 | -1.30% | 0.10 | 0.41% |
| 2025-07-24 | 18.91 | 19.23 | 18.79 | 19.16 | +1.32% | 0.10 | 0.42% |
| 2025-07-23 | 18.92 | 19.10 | 18.62 | 18.91 | +0.16% | 0.12 | 0.47% |