景津装备 sh.603279
15.49
+1.84%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.52 | 15.58 | 15.38 | 15.58 | +0.44% | 0.66 | 0.71% |
| 2025-08-19 | 15.40 | 15.57 | 15.34 | 15.51 | +0.44% | 0.90 | 0.98% |
| 2025-08-18 | 15.52 | 15.63 | 15.44 | 15.44 | +0.06% | 1.14 | 1.23% |
| 2025-08-15 | 15.29 | 15.49 | 15.29 | 15.43 | +0.76% | 0.86 | 0.94% |
| 2025-08-14 | 15.58 | 15.66 | 15.27 | 15.31 | -1.93% | 0.87 | 0.94% |
| 2025-08-13 | 15.52 | 15.66 | 15.52 | 15.61 | +0.50% | 0.70 | 0.76% |
| 2025-08-12 | 15.50 | 15.60 | 15.43 | 15.54 | +0.19% | 0.65 | 0.70% |
| 2025-08-11 | 15.23 | 15.52 | 15.21 | 15.51 | +1.65% | 0.91 | 0.99% |
| 2025-08-08 | 15.25 | 15.34 | 15.21 | 15.26 | +0.06% | 0.55 | 0.61% |
| 2025-08-07 | 15.38 | 15.38 | 15.14 | 15.25 | -0.51% | 0.56 | 0.62% |
| 2025-08-06 | 15.41 | 15.42 | 15.28 | 15.32 | -0.44% | 0.67 | 0.73% |
| 2025-08-05 | 15.20 | 15.41 | 15.13 | 15.39 | +1.34% | 0.65 | 0.72% |
| 2025-08-04 | 15.08 | 15.23 | 15.00 | 15.19 | +0.51% | 0.50 | 0.55% |
| 2025-08-01 | 15.21 | 15.24 | 15.04 | 15.11 | -0.19% | 0.66 | 0.73% |
| 2025-07-31 | 15.36 | 15.43 | 15.14 | 15.14 | -2.19% | 1.00 | 1.10% |
| 2025-07-30 | 15.29 | 15.56 | 15.24 | 15.48 | +1.14% | 0.99 | 1.08% |
| 2025-07-29 | 15.41 | 15.49 | 15.10 | 15.30 | -0.69% | 1.15 | 1.27% |
| 2025-07-28 | 15.53 | 15.57 | 15.36 | 15.41 | -0.87% | 0.92 | 1.01% |
| 2025-07-25 | 15.74 | 15.80 | 15.52 | 15.55 | -1.11% | 1.42 | 1.54% |
| 2025-07-24 | 15.72 | 16.02 | 15.61 | 15.72 | -2.00% | 3.08 | 3.29% |