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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.28 | 18.63 | 17.90 | 18.45 | +2.22% | 1.36 | 1.29% |
| 2026-02-13 | 18.50 | 18.68 | 18.04 | 18.05 | -2.33% | 0.98 | 0.93% |
| 2026-02-12 | 18.94 | 18.94 | 18.33 | 18.48 | -1.81% | 1.56 | 1.46% |
| 2026-02-11 | 18.08 | 19.11 | 18.05 | 18.82 | +3.75% | 2.49 | 2.31% |
| 2026-02-10 | 18.26 | 18.26 | 17.92 | 18.14 | -0.55% | 1.02 | 0.97% |
| 2026-02-09 | 18.15 | 18.42 | 17.96 | 18.24 | +1.11% | 1.34 | 1.28% |
| 2026-02-06 | 18.32 | 18.33 | 18.00 | 18.04 | -1.90% | 2.01 | 1.92% |
| 2026-02-05 | 18.89 | 19.18 | 18.30 | 18.39 | -2.54% | 1.41 | 1.32% |
| 2026-02-04 | 19.02 | 19.14 | 18.77 | 18.87 | -0.68% | 1.21 | 1.11% |
| 2026-02-03 | 18.59 | 19.10 | 18.38 | 19.00 | +3.37% | 2.37 | 2.18% |
| 2026-02-02 | 19.86 | 19.94 | 18.17 | 18.38 | -8.42% | 4.47 | 4.15% |
| 2026-01-30 | 19.79 | 20.33 | 19.49 | 20.07 | -1.13% | 3.44 | 3.01% |
| 2026-01-29 | 19.41 | 21.05 | 19.40 | 20.30 | +5.62% | 7.17 | 6.08% |
| 2026-01-28 | 18.24 | 19.30 | 18.23 | 19.22 | +5.43% | 4.50 | 4.14% |
| 2026-01-27 | 17.28 | 18.60 | 17.27 | 18.23 | +5.50% | 3.86 | 3.69% |
| 2026-01-26 | 17.29 | 17.57 | 17.18 | 17.28 | -0.35% | 1.42 | 1.42% |
| 2026-01-23 | 17.13 | 17.60 | 17.07 | 17.34 | +1.46% | 1.64 | 1.64% |
| 2026-01-22 | 17.09 | 17.25 | 16.91 | 17.09 | +0.29% | 1.18 | 1.20% |
| 2026-01-21 | 17.09 | 17.28 | 16.91 | 17.04 | -0.58% | 0.89 | 0.91% |
| 2026-01-20 | 17.03 | 17.43 | 16.93 | 17.14 | +0.82% | 1.16 | 1.18% |