*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
2026-05-06	21.91	22.00	-0.02	-0.09%	21.90	22.62	9587	2125	0.74%
2026-04-30	21.49	22.02	-0.03	-0.14%	21.00	22.68	26267	5674	2.02%
2026-04-29	23.79	22.05	-0.61	-2.69%	21.99	23.79	41826	9690	3.22%
2026-04-28	22.66	22.66	1.08	5.00%	22.66	22.66	1028	232	0.08%
2026-04-27	21.19	21.58	0.33	1.55%	20.28	21.87	21987	4635	1.69%
2026-04-23	20.30	21.25	1.01	4.99%	20.18	21.25	19469	4089	1.50%
2026-04-22	20.18	20.24	-0.01	-0.05%	20.05	20.33	5628	1134	0.43%
2026-04-21	20.40	20.25	-0.25	-1.22%	20.08	20.50	5078	1027	0.39%
2026-04-20	20.32	20.50	0.18	0.89%	20.02	20.59	4455	907	0.34%
2026-04-17	20.69	20.32	-0.37	-1.79%	20.20	20.73	7347	1502	0.57%
2026-04-16	20.49	20.69	0.27	1.32%	20.45	20.69	4455	917	0.34%
2026-04-15	20.76	20.42	-0.29	-1.40%	20.40	20.76	5292	1087	0.41%
2026-04-14	20.77	20.71	-0.04	-0.19%	20.42	20.80	3270	675	0.25%
2026-04-13	20.40	20.75	0.26	1.27%	20.30	21.25	5986	1243	0.46%
2026-04-10	20.53	20.49	-0.03	-0.15%	20.42	20.61	4040	828	0.31%
2026-04-09	20.55	20.52	-0.15	-0.73%	20.34	20.63	4380	894	0.34%
2026-04-08	20.65	20.67	0.22	1.08%	20.58	20.79	3349	691	0.26%
2026-04-07	20.45	20.45	-0.20	-0.97%	20.33	20.69	2867	586	0.22%
2026-04-03	20.98	20.65	-0.33	-1.57%	20.50	20.99	2490	514	0.19%
2026-04-02	21.20	20.98	-0.40	-1.87%	20.85	21.38	3755	790	0.29%
2026-04-01	20.86	21.38	0.51	2.44%	20.78	21.69	5533	1178	0.43%
2026-03-31	20.56	20.87	-0.06	-0.29%	20.30	20.90	6475	1332	0.50%
2026-03-30	20.85	20.93	0.26	1.26%	20.61	21.32	4720	988	0.36%
2026-03-27	20.42	20.67	0.22	1.08%	20.27	20.67	1788	366	0.14%
2026-03-26	20.28	20.45	0.07	0.34%	20.20	20.65	1808	368	0.14%
2026-03-25	20.30	20.38	0.08	0.39%	20.15	20.74	5334	1082	0.41%
2026-03-24	20.15	20.30	0.38	1.91%	20.10	20.38	4908	991	0.38%
2026-03-23	20.68	19.92	-0.96	-4.60%	19.85	20.68	9165	1844	0.71%
2026-03-20	21.68	20.88	-0.82	-3.78%	20.62	21.68	10700	2241	0.82%
2026-03-19	21.20	21.70	0.30	1.40%	21.19	21.79	10950	2358	0.84%
2026-03-18	21.00	21.40	0.68	3.28%	20.83	21.65	18281	3876	1.41%
2026-03-17	19.60	20.72	0.99	5.02%	19.60	20.72	9842	2016	0.76%
2026-03-16	19.69	19.73	0.04	0.20%	19.58	19.79	2572	505	0.20%
2026-03-13	19.76	19.69	-0.16	-0.81%	19.69	19.94	2580	510	0.20%
2026-03-12	19.81	19.85	0.10	0.51%	19.65	19.92	2522	498	0.19%
2026-03-11	19.88	19.75	-0.11	-0.55%	19.61	19.88	2891	569	0.22%
2026-03-10	19.72	19.86	0.27	1.38%	19.62	19.93	2251	445	0.17%
2026-03-09	19.40	19.59	0.04	0.20%	19.22	19.59	2141	414	0.16%
2026-03-06	19.48	19.55	0.07	0.36%	19.30	19.69	3156	615	0.24%
2026-03-05	19.72	19.48	-0.13	-0.66%	19.38	19.79	2682	524	0.21%
2026-03-04	19.20	19.61	0.21	1.08%	19.20	19.68	4281	830	0.33%
2026-03-03	19.93	19.40	-0.53	-2.66%	19.40	19.97	4404	869	0.34%
2026-03-02	19.92	19.93	-0.35	-1.73%	19.89	20.09	4203	838	0.32%
2026-02-27	20.13	20.28	0.15	0.75%	20.00	20.28	3251	654	0.25%
2026-02-26	20.48	20.13	-0.37	-1.80%	20.07	20.48	3262	659	0.25%
2026-02-25	20.22	20.50	0.30	1.49%	20.06	20.65	5204	1060	0.40%
2026-02-24	20.00	20.20	0.20	1.00%	19.83	20.20	4435	886	0.34%
2026-02-13	19.95	20.00	0.00	0.00%	19.92	20.15	1581	316	0.12%
2026-02-12	20.05	20.00	-0.05	-0.25%	19.93	20.16	3175	636	0.24%
2026-02-11	20.13	20.05	-0.15	-0.74%	20.04	20.23	2305	464	0.18%
2026-02-10	20.12	20.20	-0.13	-0.64%	20.09	20.26	2682	541	0.21%
2026-02-09	20.56	20.33	-0.03	-0.15%	20.03	20.56	3268	661	0.25%
2026-02-06	20.00	20.36	0.38	1.90%	19.92	20.39	3246	659	0.25%
2026-02-05	20.20	19.98	-0.22	-1.09%	19.85	20.27	1951	392	0.15%
2026-02-04	20.14	20.20	0.04	0.20%	20.11	20.30	2501	505	0.19%
2026-02-03	19.95	20.16	0.25	1.26%	19.95	20.18	2397	481	0.18%
2026-02-02	20.16	19.91	-0.25	-1.24%	19.90	20.25	4031	808	0.31%
2026-01-30	20.45	20.16	-0.35	-1.71%	20.08	20.52	4416	892	0.34%
2026-01-29	20.68	20.51	-0.37	-1.77%	20.50	20.92	3865	798	0.30%
2026-01-28	20.67	20.88	0.19	0.92%	20.28	20.98	10182	2105	0.78%
2026-01-27	20.30	20.69	0.65	3.24%	19.80	20.90	11858	2410	0.91%