*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.01 | 22.89 | 21.73 | 22.70 | +2.07% | 0.16 | 0.55% |
| 2025-09-15 | 22.45 | 22.45 | 22.04 | 22.24 | -0.94% | 0.12 | 0.41% |
| 2025-09-12 | 23.05 | 23.07 | 22.43 | 22.45 | -2.73% | 0.17 | 0.59% |
| 2025-09-11 | 22.69 | 23.08 | 22.31 | 23.08 | +0.65% | 0.23 | 0.80% |
| 2025-09-10 | 22.07 | 23.12 | 22.00 | 22.93 | +4.13% | 0.36 | 1.23% |
| 2025-09-09 | 21.96 | 22.44 | 21.82 | 22.02 | +0.05% | 0.19 | 0.66% |
| 2025-09-08 | 21.40 | 22.16 | 21.19 | 22.01 | +1.80% | 0.10 | 0.35% |
| 2025-09-05 | 21.61 | 22.64 | 21.52 | 21.62 | +0.05% | 0.22 | 0.79% |
| 2025-09-04 | 21.22 | 21.79 | 21.20 | 21.61 | +0.05% | 0.12 | 0.43% |
| 2025-09-03 | 21.60 | 21.96 | 21.30 | 21.60 | 0.00% | 0.15 | 0.53% |
| 2025-09-02 | 21.10 | 21.70 | 20.68 | 21.60 | +2.91% | 0.15 | 0.55% |
| 2025-09-01 | 21.71 | 21.71 | 20.63 | 20.99 | -1.92% | 0.21 | 0.79% |
| 2025-08-29 | 21.88 | 21.95 | 21.35 | 21.40 | -2.28% | 0.11 | 0.38% |
| 2025-08-28 | 21.43 | 22.04 | 21.33 | 21.90 | +0.69% | 0.15 | 0.55% |
| 2025-08-27 | 22.35 | 22.89 | 21.40 | 21.75 | -3.12% | 0.35 | 1.24% |
| 2025-08-26 | 22.72 | 22.92 | 22.00 | 22.45 | -2.43% | 0.26 | 0.89% |
| 2025-08-25 | 23.35 | 24.27 | 22.75 | 23.01 | -1.24% | 0.31 | 1.04% |
| 2025-08-22 | 23.19 | 23.73 | 22.51 | 23.30 | +2.55% | 0.32 | 1.07% |
| 2025-08-21 | 22.20 | 22.72 | 21.54 | 22.72 | +4.99% | 0.20 | 0.68% |
| 2025-08-20 | 22.10 | 22.50 | 20.88 | 21.64 | -1.55% | 0.43 | 1.55% |