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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.55 | 17.26 | 16.55 | 17.00 | +2.16% | 1.36 | 1.39% |
| 2026-01-16 | 16.90 | 17.00 | 16.56 | 16.64 | -0.89% | 0.84 | 0.87% |
| 2026-01-15 | 16.68 | 17.03 | 16.60 | 16.79 | +0.54% | 0.97 | 0.99% |
| 2026-01-14 | 16.88 | 17.05 | 16.55 | 16.70 | -0.89% | 1.39 | 1.43% |
| 2026-01-13 | 17.08 | 17.13 | 16.80 | 16.85 | -1.52% | 1.07 | 1.09% |
| 2026-01-12 | 17.17 | 17.37 | 17.04 | 17.11 | -1.10% | 2.07 | 2.10% |
| 2026-01-09 | 17.75 | 17.75 | 17.09 | 17.30 | -0.69% | 1.75 | 1.75% |
| 2026-01-08 | 16.92 | 17.80 | 16.80 | 17.42 | +2.71% | 2.75 | 2.72% |
| 2026-01-07 | 16.93 | 17.16 | 16.74 | 16.96 | +0.18% | 1.32 | 1.35% |
| 2026-01-06 | 16.97 | 17.25 | 16.86 | 16.93 | -0.18% | 1.33 | 1.36% |
| 2026-01-05 | 17.03 | 17.15 | 16.56 | 16.96 | +0.53% | 1.55 | 1.59% |
| 2025-12-31 | 16.67 | 17.03 | 16.36 | 16.87 | +2.55% | 1.52 | 1.56% |
| 2025-12-30 | 16.43 | 16.80 | 16.34 | 16.45 | +0.18% | 1.24 | 1.30% |
| 2025-12-29 | 16.21 | 17.03 | 16.21 | 16.42 | +4.12% | 3.51 | 3.66% |
| 2025-12-26 | 15.94 | 16.06 | 15.70 | 15.77 | -0.63% | 0.76 | 0.84% |
| 2025-12-25 | 15.76 | 15.95 | 15.70 | 15.87 | +0.70% | 0.62 | 0.68% |
| 2025-12-24 | 15.85 | 15.97 | 15.54 | 15.76 | +0.19% | 0.73 | 0.81% |
| 2025-12-23 | 15.30 | 15.98 | 15.25 | 15.73 | +2.88% | 1.32 | 1.46% |
| 2025-12-22 | 15.20 | 15.48 | 15.05 | 15.29 | +1.26% | 0.72 | 0.81% |
| 2025-12-19 | 15.08 | 15.20 | 15.02 | 15.10 | +0.13% | 0.55 | 0.63% |