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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.70 | 16.73 | 16.50 | 16.65 | +0.41% | 0.65 | 0.66% |
| 2025-11-19 | 16.68 | 16.84 | 16.51 | 16.58 | -0.58% | 0.69 | 0.70% |
| 2025-11-18 | 17.03 | 17.17 | 16.58 | 16.68 | -0.29% | 1.05 | 1.05% |
| 2025-11-17 | 16.70 | 17.10 | 16.52 | 16.73 | +0.17% | 1.32 | 1.32% |
| 2025-11-14 | 16.66 | 16.98 | 16.66 | 16.70 | -0.46% | 1.46 | 1.46% |
| 2025-11-13 | 16.16 | 16.87 | 16.00 | 16.78 | +3.90% | 1.74 | 1.76% |
| 2025-11-12 | 16.48 | 16.48 | 16.10 | 16.15 | -2.23% | 0.90 | 0.93% |
| 2025-11-11 | 16.26 | 16.68 | 16.16 | 16.52 | +1.85% | 1.83 | 1.87% |
| 2025-11-10 | 15.96 | 16.39 | 15.91 | 16.22 | +1.33% | 1.59 | 1.66% |
| 2025-11-07 | 15.80 | 16.29 | 15.66 | 16.00 | +3.06% | 3.14 | 3.30% |
| 2025-11-06 | 15.24 | 15.63 | 15.16 | 15.53 | +2.43% | 1.23 | 1.33% |
| 2025-11-05 | 14.84 | 15.20 | 14.78 | 15.16 | +1.82% | 0.67 | 0.74% |
| 2025-11-04 | 15.03 | 15.06 | 14.81 | 14.89 | -0.78% | 0.38 | 0.42% |
| 2025-11-03 | 14.73 | 15.14 | 14.69 | 15.00 | +1.44% | 0.81 | 0.91% |
| 2025-10-31 | 14.63 | 14.83 | 14.63 | 14.79 | +0.73% | 0.61 | 0.70% |
| 2025-10-30 | 14.95 | 14.98 | 14.58 | 14.68 | -2.89% | 1.46 | 1.67% |
| 2025-10-29 | 15.01 | 15.24 | 14.95 | 15.12 | +0.78% | 0.54 | 0.60% |
| 2025-10-28 | 15.09 | 15.09 | 14.97 | 15.00 | -0.51% | 0.52 | 0.58% |
| 2025-10-27 | 15.12 | 15.17 | 15.03 | 15.08 | +0.06% | 0.56 | 0.62% |
| 2025-10-24 | 15.19 | 15.27 | 15.04 | 15.07 | -0.89% | 0.49 | 0.54% |