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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.47 | 17.05 | 15.91 | 16.04 | +3.50% | 6.25 | 6.34% |
| 2025-07-22 | 14.99 | 15.61 | 14.87 | 15.50 | +3.36% | 2.09 | 2.30% |
| 2025-07-21 | 14.75 | 15.17 | 14.75 | 14.99 | +1.98% | 1.40 | 1.58% |
| 2025-07-18 | 14.72 | 14.77 | 14.61 | 14.70 | -0.20% | 0.53 | 0.60% |
| 2025-07-17 | 14.85 | 14.89 | 14.66 | 14.73 | -0.52% | 0.59 | 0.67% |
| 2025-07-16 | 14.79 | 14.86 | 14.70 | 14.81 | +0.39% | 0.38 | 0.44% |
| 2025-07-15 | 14.90 | 15.05 | 14.67 | 14.75 | -0.72% | 0.90 | 1.03% |
| 2025-07-14 | 14.58 | 15.08 | 14.58 | 14.86 | +1.93% | 1.20 | 1.35% |
| 2025-07-11 | 14.50 | 14.64 | 14.43 | 14.58 | +0.60% | 0.77 | 0.89% |
| 2025-07-10 | 14.42 | 14.54 | 14.38 | 14.49 | +0.54% | 0.54 | 0.62% |
| 2025-07-09 | 14.48 | 14.51 | 14.37 | 14.41 | -0.47% | 0.62 | 0.73% |
| 2025-07-08 | 14.28 | 14.48 | 14.28 | 14.48 | +1.15% | 0.79 | 0.92% |
| 2025-07-07 | 14.36 | 14.43 | 14.27 | 14.31 | -0.67% | 0.70 | 0.82% |
| 2025-07-04 | 14.57 | 14.57 | 14.36 | 14.41 | -1.07% | 0.82 | 0.96% |
| 2025-07-03 | 14.63 | 14.66 | 14.41 | 14.57 | -0.27% | 0.66 | 0.76% |
| 2025-07-02 | 14.42 | 14.71 | 14.37 | 14.61 | +1.28% | 1.01 | 1.16% |
| 2025-07-01 | 14.46 | 14.49 | 14.28 | 14.42 | -0.40% | 0.47 | 0.55% |
| 2025-06-30 | 14.54 | 14.58 | 14.40 | 14.48 | +0.07% | 0.83 | 0.97% |
| 2025-06-27 | 14.38 | 14.56 | 14.36 | 14.47 | +0.61% | 0.80 | 0.94% |
| 2025-06-26 | 14.44 | 14.64 | 14.31 | 14.38 | -0.40% | 0.78 | 0.91% |