*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.68 | 20.68 | 19.85 | 19.92 | -4.60% | 0.18 | 0.71% |
| 2026-03-20 | 21.68 | 21.68 | 20.62 | 20.88 | -3.78% | 0.22 | 0.82% |
| 2026-03-19 | 21.20 | 21.79 | 21.19 | 21.70 | +1.40% | 0.24 | 0.84% |
| 2026-03-18 | 21.00 | 21.65 | 20.83 | 21.40 | +3.28% | 0.39 | 1.41% |
| 2026-03-17 | 19.60 | 20.72 | 19.60 | 20.72 | +5.02% | 0.20 | 0.76% |
| 2026-03-16 | 19.69 | 19.79 | 19.58 | 19.73 | +0.20% | 0.05 | 0.20% |
| 2026-03-13 | 19.76 | 19.94 | 19.69 | 19.69 | -0.81% | 0.05 | 0.20% |
| 2026-03-12 | 19.81 | 19.92 | 19.65 | 19.85 | +0.51% | 0.05 | 0.19% |
| 2026-03-11 | 19.88 | 19.88 | 19.61 | 19.75 | -0.55% | 0.06 | 0.22% |
| 2026-03-10 | 19.72 | 19.93 | 19.62 | 19.86 | +1.38% | 0.04 | 0.17% |
| 2026-03-09 | 19.40 | 19.59 | 19.22 | 19.59 | +0.20% | 0.04 | 0.16% |
| 2026-03-06 | 19.48 | 19.69 | 19.30 | 19.55 | +0.36% | 0.06 | 0.24% |
| 2026-03-05 | 19.72 | 19.79 | 19.38 | 19.48 | -0.66% | 0.05 | 0.21% |
| 2026-03-04 | 19.20 | 19.68 | 19.20 | 19.61 | +1.08% | 0.08 | 0.33% |
| 2026-03-03 | 19.93 | 19.97 | 19.40 | 19.40 | -2.66% | 0.09 | 0.34% |
| 2026-03-02 | 19.92 | 20.09 | 19.89 | 19.93 | -1.73% | 0.08 | 0.32% |
| 2026-02-27 | 20.13 | 20.28 | 20.00 | 20.28 | +0.75% | 0.07 | 0.25% |
| 2026-02-26 | 20.48 | 20.48 | 20.07 | 20.13 | -1.80% | 0.07 | 0.25% |
| 2026-02-25 | 20.22 | 20.65 | 20.06 | 20.50 | +1.49% | 0.11 | 0.40% |
| 2026-02-24 | 20.00 | 20.20 | 19.83 | 20.20 | +1.00% | 0.09 | 0.34% |