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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.79 | 15.12 | 14.75 | 15.08 | +2.17% | 0.72 | 0.84% |
| 2025-12-17 | 14.70 | 14.82 | 14.50 | 14.76 | +0.48% | 0.93 | 1.11% |
| 2025-12-16 | 15.09 | 15.12 | 14.66 | 14.69 | -2.65% | 0.93 | 1.09% |
| 2025-12-15 | 15.22 | 15.30 | 15.07 | 15.09 | -0.26% | 0.63 | 0.72% |
| 2025-12-12 | 15.23 | 15.36 | 15.11 | 15.13 | -1.05% | 0.88 | 1.00% |
| 2025-12-11 | 15.42 | 15.51 | 15.21 | 15.29 | -0.91% | 0.66 | 0.74% |
| 2025-12-10 | 15.16 | 15.48 | 15.13 | 15.43 | +1.71% | 0.59 | 0.66% |
| 2025-12-09 | 15.69 | 15.70 | 15.17 | 15.17 | -2.82% | 1.03 | 1.16% |
| 2025-12-08 | 16.18 | 16.18 | 15.45 | 15.61 | -2.86% | 1.58 | 1.74% |
| 2025-12-05 | 16.04 | 16.23 | 15.91 | 16.07 | +0.18% | 0.85 | 0.90% |
| 2025-12-04 | 16.30 | 16.42 | 15.98 | 16.04 | -2.01% | 0.88 | 0.91% |
| 2025-12-03 | 16.33 | 16.57 | 16.27 | 16.37 | +0.24% | 0.63 | 0.65% |
| 2025-12-02 | 16.35 | 16.57 | 16.30 | 16.33 | +0.18% | 0.70 | 0.72% |
| 2025-12-01 | 16.13 | 16.41 | 15.98 | 16.30 | +1.08% | 0.72 | 0.75% |
| 2025-11-28 | 16.15 | 16.24 | 15.93 | 16.13 | -0.12% | 0.60 | 0.63% |
| 2025-11-27 | 15.94 | 16.19 | 15.74 | 16.15 | +1.34% | 1.05 | 1.11% |
| 2025-11-26 | 16.18 | 16.32 | 15.86 | 15.93 | -1.73% | 0.83 | 0.87% |
| 2025-11-25 | 16.49 | 16.58 | 16.22 | 16.22 | -1.01% | 0.87 | 0.90% |
| 2025-11-24 | 16.23 | 16.50 | 16.18 | 16.38 | +0.90% | 0.81 | 0.83% |
| 2025-11-21 | 16.62 | 16.67 | 16.23 | 16.23 | -2.50% | 1.00 | 1.02% |