景津装备 (603279) - 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
2026-05-15	18.32	17.97	-0.29	-1.59%	17.87	18.48	61957	11259	1.07%
2026-05-14	18.83	18.26	-0.54	-2.87%	18.18	18.91	58982	10869	1.02%
2026-05-13	18.63	18.80	0.24	1.29%	18.37	18.94	57392	10726	1.00%
2026-05-12	19.26	18.56	-0.73	-3.78%	18.51	19.29	89988	16871	1.56%
2026-05-11	19.07	19.29	0.27	1.42%	18.68	19.64	114265	22029	1.98%
2026-05-08	19.15	19.02	-0.13	-0.68%	18.84	19.29	63302	12017	1.10%
2026-05-07	18.76	19.15	0.39	2.08%	18.66	19.58	137243	26389	2.38%
2026-05-06	19.10	18.76	0.01	0.05%	18.38	19.10	128873	23964	2.24%
2026-04-30	19.25	18.75	-0.50	-2.60%	18.58	19.26	151025	28418	2.62%
2026-04-29	16.97	19.25	1.75	10.00%	16.96	19.25	310140	58420	5.38%
2026-04-28	17.85	17.50	-0.22	-1.24%	17.36	17.87	51039	8964	0.89%
2026-04-27	18.15	17.72	-0.07	-0.39%	17.61	18.17	53760	9604	0.93%
2026-04-24	17.02	17.79	0.04	0.23%	17.01	18.21	97753	17406	1.70%
2026-04-23	18.20	17.75	-0.65	-3.53%	17.59	18.40	89101	15920	1.55%
2026-04-22	18.43	18.40	-0.11	-0.59%	18.27	18.53	37996	6987	0.66%
2026-04-21	18.42	18.51	0.09	0.49%	18.31	18.61	39925	7378	0.69%
2026-04-20	18.72	18.42	-0.31	-1.66%	18.41	18.85	58061	10767	1.01%
2026-04-17	18.82	18.73	-0.07	-0.37%	18.53	18.98	51276	9612	0.89%
2026-04-16	18.64	18.80	0.18	0.97%	18.64	19.11	49129	9271	0.85%
2026-04-15	18.19	18.62	0.42	2.31%	18.16	18.97	92842	17241	1.61%
2026-04-14	18.30	18.20	-0.07	-0.38%	17.99	18.38	65226	11863	1.13%
2026-04-13	18.38	18.27	-0.11	-0.60%	18.06	18.53	55048	10080	0.96%
2026-04-10	18.35	18.38	-0.01	-0.05%	18.23	18.79	71810	13278	1.25%
2026-04-09	18.35	18.39	-0.26	-1.39%	18.35	18.78	82122	15189	1.42%
2026-04-08	18.40	18.65	1.09	6.21%	18.29	18.74	188148	34829	3.26%
2026-04-07	16.67	17.56	0.91	5.47%	16.47	17.93	144453	25058	2.51%
2026-04-03	17.03	16.65	-0.35	-2.06%	16.21	17.03	91608	15136	1.59%
2026-04-02	16.95	17.00	0.00	0.00%	16.80	17.03	33903	5733	0.59%
2026-04-01	17.18	17.00	0.11	0.65%	16.90	17.26	43063	7339	0.75%
2026-03-31	17.29	16.89	-0.40	-2.31%	16.87	17.39	63102	10767	1.09%
2026-03-30	16.54	17.29	0.60	3.59%	16.50	17.44	110384	18837	1.92%
2026-03-27	16.31	16.69	0.30	1.83%	16.10	16.88	90384	15022	1.57%
2026-03-26	16.80	16.39	-0.41	-2.44%	16.35	16.89	74299	12286	1.29%
2026-03-25	16.65	16.80	0.28	1.69%	16.60	16.98	71906	12075	1.25%
2026-03-24	16.30	16.52	0.51	3.19%	15.93	16.56	97976	15887	1.70%
2026-03-23	16.23	16.01	-0.54	-3.26%	15.80	16.40	144536	23222	2.51%
2026-03-20	16.83	16.55	-0.28	-1.66%	16.44	17.10	118789	19984	2.06%
2026-03-19	17.20	16.83	-0.68	-3.88%	16.76	17.38	124638	21171	2.16%
2026-03-18	17.82	17.51	-0.15	-0.85%	17.19	17.85	98247	17101	1.70%
2026-03-17	17.97	17.66	-0.31	-1.73%	17.63	18.14	99968	17833	1.73%
2026-03-16	19.45	17.97	-1.38	-7.13%	17.66	19.73	232547	42413	4.03%
2026-03-13	19.17	19.35	0.28	1.47%	19.04	19.77	145078	28129	2.52%
2026-03-12	18.99	19.07	0.13	0.69%	18.80	19.44	90109	17223	1.56%
2026-03-11	19.15	18.94	-0.21	-1.10%	18.75	19.44	97867	18602	1.70%
2026-03-10	19.01	19.15	0.35	1.86%	18.85	19.20	87708	16687	1.52%
2026-03-09	19.00	18.80	-0.56	-2.89%	18.57	19.05	101429	19039	1.76%
2026-03-06	19.34	19.36	-0.07	-0.36%	19.23	19.69	75928	14771	1.32%
2026-03-05	20.05	19.43	-0.28	-1.42%	19.22	20.10	112232	21974	1.95%
2026-03-04	20.00	19.71	-0.55	-2.71%	19.57	20.35	137223	27221	2.38%
2026-03-03	20.33	20.26	-0.29	-1.41%	19.89	20.71	214320	43468	3.72%
2026-03-02	20.83	20.55	-0.49	-2.33%	20.21	21.11	264635	54672	4.59%
2026-02-27	19.58	21.04	1.29	6.53%	19.58	21.73	416756	88855	7.23%
2026-02-26	19.05	19.75	0.81	4.28%	19.02	19.75	136311	26656	2.36%
2026-02-25	18.45	18.94	0.49	2.66%	18.41	19.36	128476	24415	2.23%
2026-02-24	18.28	18.45	0.40	2.22%	17.90	18.63	74376	13621	1.29%
2026-02-13	18.50	18.05	-0.43	-2.33%	18.04	18.68	53663	9762	0.93%
2026-02-12	18.94	18.48	-0.34	-1.81%	18.33	18.94	84418	15617	1.46%
2026-02-11	18.08	18.82	0.68	3.75%	18.05	19.11	133327	24924	2.31%
2026-02-10	18.26	18.14	-0.10	-0.55%	17.92	18.26	56178	10161	0.97%
2026-02-09	18.15	18.24	0.20	1.11%	17.96	18.42	73509	13363	1.28%