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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.43 | 15.60 | 15.37 | 15.50 | +0.88% | 0.68 | 0.74% |
| 2025-09-16 | 15.49 | 15.57 | 15.25 | 15.36 | -0.81% | 0.64 | 0.70% |
| 2025-09-15 | 15.50 | 15.66 | 15.43 | 15.49 | -0.62% | 0.75 | 0.81% |
| 2025-09-12 | 15.73 | 15.81 | 15.53 | 15.59 | -1.29% | 0.69 | 0.75% |
| 2025-09-11 | 15.82 | 15.82 | 15.61 | 15.79 | -0.18% | 0.72 | 0.77% |
| 2025-09-10 | 15.77 | 16.10 | 15.67 | 15.82 | +0.37% | 1.12 | 1.19% |
| 2025-09-09 | 15.63 | 15.90 | 15.50 | 15.76 | +0.74% | 1.26 | 1.35% |
| 2025-09-08 | 15.08 | 15.64 | 14.99 | 15.64 | +4.06% | 1.80 | 1.97% |
| 2025-09-05 | 15.01 | 15.06 | 14.93 | 15.03 | +0.52% | 0.66 | 0.74% |
| 2025-09-04 | 14.92 | 15.03 | 14.79 | 14.95 | +0.26% | 0.61 | 0.68% |
| 2025-09-03 | 15.13 | 15.17 | 14.87 | 14.92 | -1.09% | 0.67 | 0.75% |
| 2025-09-02 | 15.22 | 15.27 | 14.95 | 15.08 | -0.89% | 0.89 | 0.99% |
| 2025-09-01 | 15.21 | 15.37 | 15.09 | 15.22 | +0.06% | 0.82 | 0.90% |
| 2025-08-29 | 15.26 | 15.30 | 15.13 | 15.21 | -0.44% | 0.88 | 0.97% |
| 2025-08-28 | 15.23 | 15.37 | 14.83 | 15.27 | +0.25% | 1.41 | 1.56% |
| 2025-08-27 | 15.74 | 15.75 | 15.20 | 15.24 | -3.32% | 1.84 | 2.00% |
| 2025-08-26 | 15.66 | 15.84 | 15.58 | 15.76 | +0.49% | 1.07 | 1.15% |
| 2025-08-25 | 15.66 | 15.74 | 15.53 | 15.68 | +0.31% | 1.20 | 1.29% |
| 2025-08-22 | 15.61 | 15.67 | 15.49 | 15.63 | +0.12% | 0.74 | 0.80% |
| 2025-08-21 | 15.58 | 15.74 | 15.52 | 15.61 | +0.25% | 0.90 | 0.97% |