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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.30 | 16.56 | 15.93 | 16.52 | +3.19% | 1.59 | 1.70% |
| 2026-03-23 | 16.23 | 16.40 | 15.80 | 16.01 | -3.26% | 2.32 | 2.51% |
| 2026-03-20 | 16.83 | 17.10 | 16.44 | 16.55 | -1.66% | 2.00 | 2.06% |
| 2026-03-19 | 17.20 | 17.38 | 16.76 | 16.83 | -3.88% | 2.12 | 2.16% |
| 2026-03-18 | 17.82 | 17.85 | 17.19 | 17.51 | -0.85% | 1.71 | 1.70% |
| 2026-03-17 | 17.97 | 18.14 | 17.63 | 17.66 | -1.73% | 1.78 | 1.73% |
| 2026-03-16 | 19.45 | 19.73 | 17.66 | 17.97 | -7.13% | 4.24 | 4.03% |
| 2026-03-13 | 19.17 | 19.77 | 19.04 | 19.35 | +1.47% | 2.81 | 2.52% |
| 2026-03-12 | 18.99 | 19.44 | 18.80 | 19.07 | +0.69% | 1.72 | 1.56% |
| 2026-03-11 | 19.15 | 19.44 | 18.75 | 18.94 | -1.10% | 1.86 | 1.70% |
| 2026-03-10 | 19.01 | 19.20 | 18.85 | 19.15 | +1.86% | 1.67 | 1.52% |
| 2026-03-09 | 19.00 | 19.05 | 18.57 | 18.80 | -2.89% | 1.90 | 1.76% |
| 2026-03-06 | 19.34 | 19.69 | 19.23 | 19.36 | -0.36% | 1.48 | 1.32% |
| 2026-03-05 | 20.05 | 20.10 | 19.22 | 19.43 | -1.42% | 2.20 | 1.95% |
| 2026-03-04 | 20.00 | 20.35 | 19.57 | 19.71 | -2.71% | 2.72 | 2.38% |
| 2026-03-03 | 20.33 | 20.71 | 19.89 | 20.26 | -1.41% | 4.35 | 3.72% |
| 2026-03-02 | 20.83 | 21.11 | 20.21 | 20.55 | -2.33% | 5.47 | 4.59% |
| 2026-02-27 | 19.58 | 21.73 | 19.58 | 21.04 | +6.53% | 8.89 | 7.23% |
| 2026-02-26 | 19.05 | 19.75 | 19.02 | 19.75 | +4.28% | 2.67 | 2.37% |
| 2026-02-25 | 18.45 | 19.36 | 18.41 | 18.94 | +2.66% | 2.44 | 2.23% |