*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.53 | 18.99 | 18.36 | 18.88 | +2.39% | 0.19 | 0.80% |
| 2025-07-21 | 18.86 | 18.92 | 18.36 | 18.44 | -2.33% | 0.13 | 0.55% |
| 2025-07-18 | 18.87 | 18.99 | 18.58 | 18.88 | -0.21% | 0.08 | 0.33% |
| 2025-07-17 | 18.60 | 18.94 | 18.55 | 18.92 | +1.83% | 0.11 | 0.44% |
| 2025-07-16 | 18.71 | 18.83 | 18.45 | 18.58 | -0.32% | 0.08 | 0.32% |
| 2025-07-15 | 18.51 | 18.75 | 18.36 | 18.64 | +0.11% | 0.10 | 0.43% |
| 2025-07-14 | 18.86 | 18.96 | 18.00 | 18.62 | -1.27% | 0.21 | 0.86% |
| 2025-07-11 | 18.65 | 19.17 | 18.55 | 18.86 | +1.13% | 0.13 | 0.55% |
| 2025-07-10 | 18.30 | 18.68 | 18.30 | 18.65 | +1.30% | 0.14 | 0.57% |
| 2025-07-09 | 17.77 | 18.56 | 17.77 | 18.41 | +4.01% | 0.23 | 0.97% |
| 2025-07-08 | 17.50 | 17.72 | 17.35 | 17.70 | +1.26% | 0.07 | 0.31% |
| 2025-07-07 | 17.60 | 17.60 | 17.35 | 17.48 | -1.24% | 0.08 | 0.36% |
| 2025-07-04 | 17.82 | 17.92 | 17.63 | 17.70 | -0.67% | 0.10 | 0.43% |
| 2025-07-03 | 18.11 | 18.11 | 17.80 | 17.82 | -1.60% | 0.15 | 0.64% |
| 2025-07-02 | 18.41 | 18.41 | 17.75 | 18.11 | -1.68% | 0.23 | 0.97% |
| 2025-07-01 | 17.80 | 18.57 | 17.60 | 18.42 | +4.13% | 0.50 | 2.12% |
| 2025-06-30 | 16.85 | 17.69 | 16.85 | 17.69 | +4.99% | 0.27 | 1.19% |
| 2025-06-27 | 16.95 | 17.08 | 16.70 | 16.85 | -0.47% | 0.09 | 0.43% |
| 2025-06-26 | 17.33 | 17.42 | 16.89 | 16.93 | -2.31% | 0.15 | 0.69% |
| 2025-06-25 | 17.26 | 17.56 | 17.16 | 17.33 | +0.06% | 0.16 | 0.71% |