*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.99 | 21.99 | 21.46 | 21.48 | -1.87% | 0.20 | 0.70% |
| 2025-11-18 | 22.79 | 23.19 | 21.35 | 21.89 | -2.15% | 0.49 | 1.73% |
| 2025-11-17 | 21.69 | 22.37 | 21.60 | 22.37 | +5.02% | 0.22 | 0.77% |
| 2025-11-14 | 20.29 | 21.30 | 20.21 | 21.30 | +4.98% | 0.24 | 0.88% |
| 2025-11-13 | 20.41 | 20.44 | 20.27 | 20.29 | -0.78% | 0.11 | 0.41% |
| 2025-11-12 | 20.43 | 20.53 | 20.26 | 20.45 | +0.64% | 0.08 | 0.30% |
| 2025-11-11 | 20.60 | 20.60 | 20.31 | 20.32 | -1.41% | 0.11 | 0.43% |
| 2025-11-10 | 20.74 | 20.79 | 20.41 | 20.61 | -0.91% | 0.11 | 0.40% |
| 2025-11-07 | 20.65 | 20.88 | 20.30 | 20.80 | 0.00% | 0.11 | 0.42% |
| 2025-11-06 | 20.61 | 20.81 | 20.01 | 20.80 | +0.48% | 0.20 | 0.75% |
| 2025-11-05 | 20.81 | 21.01 | 20.63 | 20.70 | -3.09% | 0.21 | 0.77% |
| 2025-11-04 | 22.05 | 22.05 | 21.18 | 21.36 | +1.71% | 0.49 | 1.72% |
| 2025-11-03 | 20.49 | 21.00 | 20.49 | 21.00 | +5.00% | 0.09 | 0.31% |
| 2025-10-31 | 19.94 | 20.18 | 19.72 | 20.00 | +0.20% | 0.09 | 0.34% |
| 2025-10-30 | 19.98 | 20.15 | 19.81 | 19.96 | +0.35% | 0.08 | 0.30% |
| 2025-10-29 | 20.17 | 20.28 | 19.82 | 19.89 | -1.49% | 0.12 | 0.46% |
| 2025-10-28 | 20.04 | 20.43 | 19.91 | 20.19 | +0.70% | 0.09 | 0.35% |
| 2025-10-27 | 20.66 | 20.66 | 19.90 | 20.05 | -2.34% | 0.12 | 0.47% |
| 2025-10-24 | 20.43 | 20.73 | 20.26 | 20.53 | +0.49% | 0.10 | 0.36% |
| 2025-10-23 | 20.90 | 20.90 | 20.00 | 20.43 | -2.62% | 0.17 | 0.66% |