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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.21 | 15.27 | 15.11 | 15.21 | +0.06% | 0.36 | 0.40% |
| 2025-10-22 | 15.17 | 15.27 | 15.09 | 15.20 | +0.38% | 0.30 | 0.33% |
| 2025-10-21 | 15.10 | 15.25 | 15.09 | 15.14 | +0.39% | 0.36 | 0.39% |
| 2025-10-20 | 15.38 | 15.38 | 15.01 | 15.08 | -0.64% | 0.66 | 0.74% |
| 2025-10-17 | 15.41 | 15.47 | 15.15 | 15.18 | -1.57% | 0.66 | 0.73% |
| 2025-10-16 | 15.53 | 15.59 | 15.41 | 15.42 | -0.69% | 0.41 | 0.45% |
| 2025-10-15 | 15.48 | 15.56 | 15.36 | 15.53 | +0.31% | 0.60 | 0.65% |
| 2025-10-14 | 15.71 | 15.76 | 15.35 | 15.48 | -1.48% | 0.88 | 0.95% |
| 2025-10-13 | 15.42 | 15.76 | 15.35 | 15.71 | -0.49% | 0.62 | 0.67% |
| 2025-10-10 | 15.71 | 15.84 | 15.58 | 15.79 | +0.49% | 0.93 | 1.00% |
| 2025-10-09 | 15.52 | 15.74 | 15.47 | 15.71 | +1.00% | 0.66 | 0.71% |
| 2025-09-30 | 15.71 | 15.71 | 15.44 | 15.56 | -0.99% | 0.71 | 0.77% |
| 2025-09-29 | 15.49 | 15.83 | 15.49 | 15.71 | +1.44% | 0.85 | 0.91% |
| 2025-09-26 | 15.41 | 15.54 | 15.25 | 15.49 | +0.76% | 0.67 | 0.74% |
| 2025-09-25 | 15.51 | 15.61 | 15.29 | 15.37 | -0.88% | 0.60 | 0.65% |
| 2025-09-24 | 15.35 | 15.56 | 15.30 | 15.51 | +0.82% | 0.63 | 0.68% |
| 2025-09-23 | 15.44 | 15.47 | 15.06 | 15.38 | -0.44% | 0.76 | 0.84% |
| 2025-09-22 | 15.71 | 15.76 | 15.34 | 15.45 | -1.06% | 0.66 | 0.72% |
| 2025-09-19 | 15.31 | 15.66 | 15.28 | 15.61 | +2.22% | 1.14 | 1.23% |
| 2025-09-18 | 15.42 | 15.52 | 15.19 | 15.27 | -1.44% | 0.81 | 0.89% |