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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.43 | 18.53 | 18.27 | 18.40 | -0.59% | 0.70 | 0.66% |
| 2026-04-21 | 18.42 | 18.61 | 18.31 | 18.51 | +0.49% | 0.74 | 0.69% |
| 2026-04-20 | 18.72 | 18.85 | 18.41 | 18.42 | -1.66% | 1.08 | 1.01% |
| 2026-04-17 | 18.82 | 18.98 | 18.53 | 18.73 | -0.37% | 0.96 | 0.89% |
| 2026-04-16 | 18.64 | 19.11 | 18.64 | 18.80 | +0.97% | 0.93 | 0.85% |
| 2026-04-15 | 18.19 | 18.97 | 18.16 | 18.62 | +2.31% | 1.72 | 1.61% |
| 2026-04-14 | 18.30 | 18.38 | 17.99 | 18.20 | -0.38% | 1.19 | 1.13% |
| 2026-04-13 | 18.38 | 18.53 | 18.06 | 18.27 | -0.60% | 1.01 | 0.96% |
| 2026-04-10 | 18.35 | 18.79 | 18.23 | 18.38 | -0.05% | 1.33 | 1.25% |
| 2026-04-09 | 18.35 | 18.78 | 18.35 | 18.39 | -1.39% | 1.52 | 1.42% |
| 2026-04-08 | 18.40 | 18.74 | 18.29 | 18.65 | +6.21% | 3.48 | 3.26% |
| 2026-04-07 | 16.67 | 17.93 | 16.47 | 17.56 | +5.47% | 2.51 | 2.51% |
| 2026-04-03 | 17.03 | 17.03 | 16.21 | 16.65 | -2.06% | 1.51 | 1.59% |
| 2026-04-02 | 16.95 | 17.03 | 16.80 | 17.00 | 0.00% | 0.57 | 0.59% |
| 2026-04-01 | 17.18 | 17.26 | 16.90 | 17.00 | +0.65% | 0.73 | 0.75% |
| 2026-03-31 | 17.29 | 17.39 | 16.87 | 16.89 | -2.31% | 1.08 | 1.09% |
| 2026-03-30 | 16.54 | 17.44 | 16.50 | 17.29 | +3.60% | 1.88 | 1.92% |
| 2026-03-27 | 16.31 | 16.88 | 16.10 | 16.69 | +1.83% | 1.50 | 1.57% |
| 2026-03-26 | 16.80 | 16.89 | 16.35 | 16.39 | -2.44% | 1.23 | 1.29% |
| 2026-03-25 | 16.65 | 16.98 | 16.60 | 16.80 | +1.69% | 1.21 | 1.25% |