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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.37 | 14.45 | 14.21 | 14.44 | +1.02% | 0.71 | 0.83% |
| 2025-06-24 | 14.15 | 14.39 | 14.13 | 14.30 | +1.59% | 0.99 | 1.17% |
| 2025-06-23 | 14.19 | 14.24 | 13.99 | 14.07 | -1.09% | 1.45 | 1.74% |
| 2025-06-20 | 14.42 | 14.51 | 14.19 | 14.23 | -1.28% | 0.83 | 0.98% |
| 2025-06-19 | 14.56 | 14.72 | 14.35 | 14.41 | -1.65% | 1.15 | 1.34% |
| 2025-06-18 | 14.55 | 14.90 | 14.55 | 14.65 | +0.07% | 1.66 | 1.89% |
| 2025-06-17 | 14.43 | 14.77 | 14.43 | 14.64 | +1.41% | 2.34 | 2.69% |
| 2025-06-16 | 14.45 | 14.57 | 14.27 | 14.44 | -1.39% | 2.97 | 3.47% |
| 2025-06-13 | 14.55 | 14.82 | 14.21 | 14.64 | -6.39% | 5.79 | 6.72% |
| 2025-06-12 | 15.72 | 15.73 | 15.56 | 15.64 | -0.43% | 0.64 | 0.69% |
| 2025-06-11 | 15.61 | 16.00 | 15.58 | 15.71 | +0.62% | 0.80 | 0.85% |
| 2025-06-10 | 15.75 | 15.79 | 15.45 | 15.61 | -0.92% | 0.55 | 0.59% |
| 2025-06-09 | 15.82 | 15.82 | 15.62 | 15.76 | +0.12% | 0.45 | 0.48% |
| 2025-06-06 | 15.63 | 15.75 | 15.57 | 15.74 | +0.68% | 0.54 | 0.59% |
| 2025-06-05 | 15.59 | 15.76 | 15.58 | 15.63 | +0.19% | 0.39 | 0.42% |
| 2025-06-04 | 15.41 | 15.75 | 15.35 | 15.60 | +1.00% | 0.51 | 0.55% |
| 2025-06-03 | 15.40 | 15.50 | 15.28 | 15.45 | 0.00% | 0.37 | 0.41% |
| 2025-05-30 | 15.53 | 15.60 | 15.42 | 15.45 | -0.93% | 0.43 | 0.47% |
| 2025-05-29 | 15.61 | 15.81 | 15.48 | 15.59 | 0.00% | 0.55 | 0.59% |
| 2025-05-28 | 15.56 | 15.75 | 15.51 | 15.59 | +1.20% | 0.49 | 0.53% |