景津装备 sh.603279
15.21
+0.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.34 | 15.45 | 14.99 | 15.21 | +0.13% | 1.34 | 1.53% |
| 2026-05-21 | 15.91 | 16.08 | 15.12 | 15.19 | -4.53% | 1.73 | 1.92% |
| 2026-05-20 | 16.08 | 16.20 | 15.43 | 15.91 | -1.67% | 2.72 | 3.00% |
| 2026-05-19 | 16.52 | 16.70 | 15.88 | 16.18 | -5.10% | 3.35 | 3.56% |
| 2026-05-18 | 17.81 | 17.91 | 16.88 | 17.05 | -5.12% | 1.91 | 1.92% |
| 2026-05-15 | 18.32 | 18.48 | 17.87 | 17.97 | -1.59% | 1.13 | 1.07% |
| 2026-05-14 | 18.83 | 18.91 | 18.18 | 18.26 | -2.87% | 1.09 | 1.02% |
| 2026-05-13 | 18.63 | 18.94 | 18.37 | 18.80 | +1.29% | 1.07 | 1.00% |
| 2026-05-12 | 19.26 | 19.29 | 18.51 | 18.56 | -3.78% | 1.69 | 1.56% |
| 2026-05-11 | 19.07 | 19.64 | 18.68 | 19.29 | +1.42% | 2.20 | 1.98% |
| 2026-05-08 | 19.15 | 19.29 | 18.84 | 19.02 | -0.68% | 1.20 | 1.10% |
| 2026-05-07 | 18.76 | 19.58 | 18.66 | 19.15 | +2.08% | 2.64 | 2.38% |
| 2026-05-06 | 19.10 | 19.10 | 18.38 | 18.76 | +0.05% | 2.40 | 2.24% |
| 2026-04-30 | 19.25 | 19.26 | 18.58 | 18.75 | -2.60% | 2.84 | 2.62% |
| 2026-04-29 | 16.97 | 19.25 | 16.96 | 19.25 | +10.00% | 5.84 | 5.38% |
| 2026-04-28 | 17.85 | 17.87 | 17.36 | 17.50 | -1.24% | 0.90 | 0.89% |
| 2026-04-27 | 18.15 | 18.17 | 17.61 | 17.72 | -0.39% | 0.96 | 0.93% |
| 2026-04-24 | 17.02 | 18.21 | 17.01 | 17.79 | +0.23% | 1.74 | 1.70% |
| 2026-04-23 | 18.20 | 18.40 | 17.59 | 17.75 | -3.53% | 1.59 | 1.55% |
| 2026-04-22 | 18.43 | 18.53 | 18.27 | 18.40 | -0.59% | 0.70 | 0.66% |