*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.95 | 19.18 | 18.80 | 19.10 | 0.00% | 0.06 | 0.25% |
| 2026-01-15 | 18.86 | 19.20 | 18.61 | 19.10 | +1.11% | 0.07 | 0.29% |
| 2026-01-14 | 18.90 | 19.07 | 18.81 | 18.89 | 0.00% | 0.06 | 0.26% |
| 2026-01-13 | 19.15 | 19.15 | 18.86 | 18.89 | -1.36% | 0.07 | 0.29% |
| 2026-01-12 | 19.53 | 19.53 | 18.95 | 19.15 | -1.95% | 0.18 | 0.73% |
| 2026-01-09 | 19.92 | 19.92 | 19.48 | 19.53 | -1.96% | 0.16 | 0.63% |
| 2026-01-08 | 19.73 | 20.22 | 19.73 | 19.92 | +0.10% | 0.10 | 0.37% |
| 2026-01-07 | 20.08 | 20.36 | 19.72 | 19.90 | -2.45% | 0.13 | 0.52% |
| 2026-01-06 | 20.17 | 20.48 | 20.00 | 20.40 | +1.14% | 0.06 | 0.22% |
| 2026-01-05 | 20.11 | 20.23 | 20.07 | 20.17 | +0.40% | 0.10 | 0.38% |
| 2025-12-31 | 19.96 | 20.15 | 19.86 | 20.09 | +0.70% | 0.04 | 0.16% |
| 2025-12-30 | 20.19 | 20.33 | 19.91 | 19.95 | -1.38% | 0.06 | 0.25% |
| 2025-12-29 | 20.50 | 20.56 | 20.23 | 20.23 | -1.70% | 0.06 | 0.24% |
| 2025-12-26 | 20.50 | 20.60 | 20.38 | 20.58 | +0.39% | 0.05 | 0.19% |
| 2025-12-25 | 20.53 | 20.64 | 20.31 | 20.50 | -0.15% | 0.07 | 0.25% |
| 2025-12-24 | 20.62 | 20.80 | 20.45 | 20.53 | -1.30% | 0.07 | 0.25% |
| 2025-12-23 | 21.40 | 21.40 | 20.65 | 20.80 | -1.84% | 0.09 | 0.34% |
| 2025-12-22 | 20.83 | 21.44 | 20.83 | 21.19 | +1.73% | 0.19 | 0.67% |
| 2025-12-19 | 20.36 | 20.84 | 20.35 | 20.83 | +1.36% | 0.05 | 0.19% |
| 2025-12-18 | 20.10 | 20.90 | 20.08 | 20.55 | +1.08% | 0.07 | 0.27% |