*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.95 | 20.15 | 19.92 | 20.00 | 0.00% | 0.03 | 0.12% |
| 2026-02-12 | 20.05 | 20.16 | 19.93 | 20.00 | -0.25% | 0.06 | 0.24% |
| 2026-02-11 | 20.13 | 20.23 | 20.04 | 20.05 | -0.74% | 0.05 | 0.18% |
| 2026-02-10 | 20.12 | 20.26 | 20.09 | 20.20 | -0.64% | 0.05 | 0.21% |
| 2026-02-09 | 20.56 | 20.56 | 20.03 | 20.33 | -0.15% | 0.07 | 0.25% |
| 2026-02-06 | 20.00 | 20.39 | 19.92 | 20.36 | +1.90% | 0.07 | 0.25% |
| 2026-02-05 | 20.20 | 20.27 | 19.85 | 19.98 | -1.09% | 0.04 | 0.15% |
| 2026-02-04 | 20.14 | 20.30 | 20.11 | 20.20 | +0.20% | 0.05 | 0.19% |
| 2026-02-03 | 19.95 | 20.18 | 19.95 | 20.16 | +1.26% | 0.05 | 0.18% |
| 2026-02-02 | 20.16 | 20.25 | 19.90 | 19.91 | -1.24% | 0.08 | 0.31% |
| 2026-01-30 | 20.45 | 20.52 | 20.08 | 20.16 | -1.71% | 0.09 | 0.34% |
| 2026-01-29 | 20.68 | 20.92 | 20.50 | 20.51 | -1.77% | 0.08 | 0.30% |
| 2026-01-28 | 20.67 | 20.98 | 20.28 | 20.88 | +0.92% | 0.21 | 0.78% |
| 2026-01-27 | 20.30 | 20.90 | 19.80 | 20.69 | +3.24% | 0.24 | 0.91% |
| 2026-01-26 | 20.02 | 20.09 | 19.72 | 20.04 | +0.10% | 0.06 | 0.24% |
| 2026-01-23 | 20.04 | 20.20 | 19.91 | 20.02 | -0.40% | 0.05 | 0.19% |
| 2026-01-22 | 20.08 | 20.17 | 19.43 | 20.10 | +0.10% | 0.09 | 0.33% |
| 2026-01-21 | 19.70 | 20.52 | 19.70 | 20.08 | +1.47% | 0.12 | 0.45% |
| 2026-01-20 | 19.26 | 20.05 | 19.20 | 19.79 | +2.59% | 0.11 | 0.42% |
| 2026-01-19 | 19.07 | 19.35 | 18.92 | 19.29 | +0.99% | 0.07 | 0.29% |