ST景谷 (600265) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	22.01	22.70	0.46	2.07%	21.73	22.89	7200	1621	0.55%
2025-09-15	22.45	22.24	-0.21	-0.94%	22.04	22.45	5339	1183	0.41%
2025-09-12	23.05	22.45	-0.63	-2.73%	22.43	23.07	7614	1728	0.59%
2025-09-11	22.69	23.08	0.15	0.65%	22.31	23.08	10340	2341	0.80%
2025-09-10	22.07	22.93	0.91	4.13%	22.00	23.12	15988	3647	1.23%
2025-09-09	21.96	22.02	0.01	0.05%	21.82	22.44	8566	1891	0.66%
2025-09-08	21.40	22.01	0.39	1.80%	21.19	22.16	4605	997	0.35%
2025-09-05	21.61	21.62	0.01	0.05%	21.52	22.64	10213	2247	0.79%
2025-09-04	21.22	21.61	0.01	0.05%	21.20	21.79	5591	1199	0.43%
2025-09-03	21.60	21.60	0.00	0.00%	21.30	21.96	6852	1481	0.53%
2025-09-02	21.10	21.60	0.61	2.91%	20.68	21.70	7197	1532	0.55%
2025-09-01	21.71	20.99	-0.41	-1.92%	20.63	21.71	10203	2133	0.79%
2025-08-29	21.88	21.40	-0.50	-2.28%	21.35	21.95	4992	1076	0.38%
2025-08-28	21.43	21.90	0.15	0.69%	21.33	22.04	7087	1540	0.55%
2025-08-27	22.35	21.75	-0.70	-3.12%	21.40	22.89	16096	3520	1.24%
2025-08-26	22.72	22.45	-0.56	-2.43%	22.00	22.92	11597	2595	0.89%
2025-08-25	23.35	23.01	-0.29	-1.24%	22.75	24.27	13498	3146	1.04%
2025-08-22	23.19	23.30	0.58	2.55%	22.51	23.73	13833	3201	1.07%
2025-08-21	22.20	22.72	1.08	4.99%	21.54	22.72	8823	1972	0.68%
2025-08-20	22.10	21.64	-0.34	-1.55%	20.88	22.50	20181	4323	1.55%
2025-08-19	21.98	21.98	1.05	5.02%	21.16	21.98	25364	5527	1.95%
2025-08-18	20.00	20.93	1.00	5.02%	19.94	20.93	8363	1720	0.64%
2025-08-15	19.16	19.93	0.94	4.95%	19.09	19.93	18215	3576	1.40%
2025-08-14	19.17	18.99	0.73	4.00%	18.51	19.17	28998	5517	2.23%
2025-08-13	17.53	18.26	0.87	5.00%	17.53	18.26	5701	1027	0.44%
2025-08-12	17.60	17.39	-0.57	-3.17%	17.06	17.80	18829	3265	1.45%
2025-08-11	18.87	17.96	-0.92	-4.87%	17.94	18.88	15648	2855	1.21%
2025-08-08	19.00	18.88	-0.14	-0.74%	18.84	19.15	3686	698	0.28%
2025-08-07	18.70	19.02	0.48	2.59%	18.55	19.25	8492	1606	0.65%
2025-08-06	18.44	18.54	0.10	0.54%	18.35	18.56	2726	503	0.21%
2025-08-05	18.41	18.44	0.00	0.00%	18.30	18.44	2923	536	0.23%
2025-08-04	18.43	18.44	0.01	0.05%	18.11	18.53	6719	1230	0.52%
2025-08-01	18.25	18.43	0.16	0.88%	18.10	18.51	3479	638	0.27%
2025-07-31	18.43	18.27	-0.21	-1.14%	18.16	18.43	3952	721	0.30%
2025-07-30	18.56	18.48	-0.10	-0.54%	18.35	18.70	4931	912	0.38%
2025-07-29	18.90	18.58	-0.32	-1.69%	18.36	18.99	7665	1425	0.59%
2025-07-28	18.81	18.90	-0.01	-0.05%	18.80	18.99	2864	540	0.22%
2025-07-25	19.06	18.91	-0.25	-1.30%	18.59	19.08	5375	1011	0.41%
2025-07-24	18.91	19.16	0.25	1.32%	18.79	19.23	5456	1042	0.42%
2025-07-23	18.92	18.91	0.03	0.16%	18.62	19.10	6068	1150	0.47%
2025-07-22	18.53	18.88	0.44	2.39%	18.36	18.99	10348	1932	0.80%
2025-07-21	18.86	18.44	-0.44	-2.33%	18.36	18.92	7149	1328	0.55%
2025-07-18	18.87	18.88	-0.04	-0.21%	18.58	18.99	4312	813	0.33%
2025-07-17	18.60	18.92	0.34	1.83%	18.55	18.94	5710	1069	0.44%
2025-07-16	18.71	18.58	-0.06	-0.32%	18.45	18.83	4174	777	0.32%
2025-07-15	18.51	18.64	0.02	0.11%	18.36	18.75	5577	1033	0.43%
2025-07-14	18.86	18.62	-0.24	-1.27%	18.00	18.96	11167	2052	0.86%
2025-07-11	18.65	18.86	0.21	1.13%	18.55	19.17	7099	1343	0.55%
2025-07-10	18.30	18.65	0.24	1.30%	18.30	18.68	7338	1359	0.57%
2025-07-09	17.77	18.41	0.71	4.01%	17.77	18.56	12639	2326	0.97%
2025-07-08	17.50	17.70	0.22	1.26%	17.35	17.72	3994	702	0.31%
2025-07-07	17.60	17.48	-0.22	-1.24%	17.35	17.60	4679	815	0.36%
2025-07-04	17.82	17.70	-0.12	-0.67%	17.63	17.92	5548	985	0.43%
2025-07-03	18.11	17.82	-0.29	-1.60%	17.80	18.11	8363	1494	0.64%
2025-07-02	18.41	18.11	-0.31	-1.68%	17.75	18.41	12588	2266	0.97%
2025-07-01	17.80	18.42	0.73	4.13%	17.60	18.57	27517	5034	2.12%
2025-06-30	16.85	17.69	0.84	4.99%	16.85	17.69	15449	2727	1.19%
2025-06-27	16.95	16.85	-0.08	-0.47%	16.70	17.08	5596	943	0.43%
2025-06-26	17.33	16.93	-0.40	-2.31%	16.89	17.42	9010	1535	0.69%
2025-06-25	17.26	17.33	0.01	0.06%	17.16	17.56	9251	1606	0.71%
2025-06-24	17.30	17.32	0.06	0.35%	17.26	17.59	8800	1529	0.68%
2025-06-23	17.25	17.26	-0.07	-0.40%	17.25	18.20	13125	2322	1.01%
2025-06-20	16.92	17.33	0.83	5.03%	16.63	17.33	12224	2099	0.94%
2025-06-19	16.54	16.50	-0.04	-0.24%	16.33	16.70	3674	605	0.28%
2025-06-18	16.59	16.54	-0.05	-0.30%	16.40	16.71	3070	506	0.24%
2025-06-17	16.59	16.59	-0.10	-0.60%	16.45	16.78	3493	579	0.27%
2025-06-16	16.68	16.69	-0.01	-0.06%	16.50	16.84	6158	1026	0.47%
2025-06-13	17.09	16.70	-0.58	-3.36%	16.42	17.20	10261	1708	0.79%
2025-06-12	17.68	17.28	-0.35	-1.99%	16.95	17.68	11671	2010	0.90%
2025-06-11	17.55	17.63	0.08	0.46%	17.42	17.70	2307	405	0.18%
2025-06-10	17.31	17.55	0.23	1.33%	17.22	17.73	7951	1392	0.61%
2025-06-09	17.18	17.32	0.01	0.06%	17.14	17.35	3136	541	0.24%