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
2025-10-31	15.09	15.25	0.11	0.73%	15.09	15.29	40191	6124	0.70%
2025-10-30	15.42	15.14	-0.45	-2.89%	15.03	15.45	96219	14601	1.67%
2025-10-29	15.48	15.59	0.12	0.78%	15.41	15.71	34845	5415	0.60%
2025-10-28	15.56	15.47	-0.08	-0.51%	15.44	15.56	33468	5184	0.58%
2025-10-27	15.59	15.55	0.01	0.06%	15.50	15.64	35948	5589	0.62%
2025-10-24	15.66	15.54	-0.14	-0.89%	15.51	15.75	31303	4878	0.54%
2025-10-23	15.68	15.68	0.01	0.06%	15.58	15.74	22896	3576	0.40%
2025-10-22	15.64	15.67	0.06	0.38%	15.56	15.75	19220	3015	0.33%
2025-10-21	15.57	15.61	0.06	0.39%	15.56	15.72	22724	3552	0.39%
2025-10-20	15.86	15.55	-0.10	-0.64%	15.48	15.86	42445	6606	0.74%
2025-10-17	15.89	15.65	-0.25	-1.57%	15.62	15.95	41918	6602	0.73%
2025-10-16	16.01	15.90	-0.11	-0.69%	15.89	16.07	25973	4143	0.45%
2025-10-15	15.96	16.01	0.05	0.31%	15.84	16.04	37475	5979	0.65%
2025-10-14	16.20	15.96	-0.24	-1.48%	15.83	16.25	54914	8803	0.95%
2025-10-13	15.90	16.20	-0.08	-0.49%	15.83	16.25	38755	6227	0.67%
2025-10-10	16.20	16.28	0.08	0.49%	16.06	16.33	57543	9328	1.00%
2025-10-09	16.00	16.20	0.16	1.00%	15.95	16.23	40957	6591	0.71%
2025-09-30	16.20	16.04	-0.16	-0.99%	15.92	16.20	44505	7134	0.77%
2025-09-29	15.97	16.20	0.23	1.44%	15.97	16.32	52440	8470	0.91%
2025-09-26	15.89	15.97	0.12	0.76%	15.72	16.02	42437	6723	0.74%
2025-09-25	15.99	15.85	-0.14	-0.88%	15.77	16.10	37427	5959	0.65%
2025-09-24	15.83	15.99	0.13	0.82%	15.78	16.04	39391	6273	0.68%
2025-09-23	15.92	15.86	-0.07	-0.44%	15.53	15.95	48284	7580	0.84%
2025-09-22	16.20	15.93	-0.17	-1.06%	15.82	16.25	41228	6562	0.72%
2025-09-19	15.79	16.10	0.35	2.22%	15.76	16.15	71040	11414	1.23%
2025-09-18	15.90	15.75	-0.23	-1.44%	15.66	16.00	51228	8106	0.89%
2025-09-17	15.91	15.98	0.14	0.88%	15.85	16.09	42847	6845	0.74%
2025-09-16	15.97	15.84	-0.13	-0.81%	15.72	16.05	40369	6397	0.70%
2025-09-15	15.98	15.97	-0.10	-0.62%	15.91	16.15	46779	7481	0.81%
2025-09-12	16.22	16.07	-0.21	-1.29%	16.01	16.30	43040	6931	0.75%
2025-09-11	16.31	16.28	-0.03	-0.18%	16.10	16.31	44282	7178	0.77%
2025-09-10	16.26	16.31	0.06	0.37%	16.16	16.60	68558	11231	1.19%
2025-09-09	16.12	16.25	0.12	0.74%	15.98	16.39	77830	12611	1.35%
2025-09-08	15.55	16.13	0.63	4.06%	15.46	16.13	113481	18037	1.97%
2025-09-05	15.48	15.50	0.08	0.52%	15.39	15.53	42375	6557	0.74%
2025-09-04	15.38	15.42	0.04	0.26%	15.25	15.50	39296	6050	0.68%
2025-09-03	15.60	15.38	-0.17	-1.09%	15.33	15.64	43435	6729	0.75%
2025-09-02	15.69	15.55	-0.14	-0.89%	15.42	15.74	57151	8884	0.99%
2025-09-01	15.68	15.69	0.01	0.06%	15.56	15.85	52135	8166	0.90%
2025-08-29	15.73	15.68	-0.07	-0.44%	15.60	15.78	55907	8772	0.97%
2025-08-28	15.70	15.75	0.04	0.25%	15.29	15.85	90154	14068	1.56%
2025-08-27	16.23	15.71	-0.54	-3.32%	15.67	16.24	115013	18355	2.00%
2025-08-26	16.15	16.25	0.08	0.49%	16.06	16.33	66157	10736	1.15%
2025-08-25	16.15	16.17	0.05	0.31%	16.01	16.23	74261	11977	1.29%
2025-08-22	16.10	16.12	0.02	0.12%	15.97	16.16	46211	7427	0.80%
2025-08-21	16.06	16.10	0.04	0.25%	16.00	16.23	55876	8988	0.97%
2025-08-20	16.00	16.06	0.07	0.44%	15.86	16.06	41035	6562	0.71%
2025-08-19	15.88	15.99	0.07	0.44%	15.82	16.05	56564	9023	0.98%
2025-08-18	16.00	15.92	0.01	0.06%	15.92	16.12	70951	11350	1.23%
2025-08-15	15.77	15.91	0.12	0.76%	15.77	15.97	54151	8612	0.94%
2025-08-14	16.06	15.79	-0.31	-1.93%	15.75	16.15	54464	8671	0.94%
2025-08-13	16.00	16.10	0.08	0.50%	16.00	16.15	43626	7017	0.76%
2025-08-12	15.98	16.02	0.03	0.19%	15.91	16.09	40279	6450	0.70%
2025-08-11	15.70	15.99	0.26	1.65%	15.68	16.00	57099	9075	0.99%
2025-08-08	15.72	15.73	0.01	0.06%	15.68	15.82	35125	5536	0.61%
2025-08-07	15.86	15.72	-0.08	-0.51%	15.61	15.86	35570	5583	0.62%
2025-08-06	15.89	15.80	-0.07	-0.44%	15.76	15.90	42072	6652	0.73%
2025-08-05	15.67	15.87	0.21	1.34%	15.60	15.89	41309	6528	0.72%
2025-08-04	15.55	15.66	0.08	0.51%	15.47	15.70	31772	4954	0.55%
2025-08-01	15.68	15.58	-0.03	-0.19%	15.51	15.71	42337	6597	0.73%
2025-07-31	15.84	15.61	-0.35	-2.19%	15.61	15.91	63673	10015	1.10%
2025-07-30	15.77	15.96	0.18	1.14%	15.71	16.04	62363	9928	1.08%
2025-07-29	15.89	15.78	-0.11	-0.69%	15.57	15.97	73390	11535	1.27%
2025-07-28	16.01	15.89	-0.14	-0.87%	15.84	16.05	57985	9236	1.01%
2025-07-25	16.23	16.03	-0.18	-1.11%	16.00	16.29	88608	14242	1.54%
2025-07-24	16.21	16.21	-0.33	-2.00%	16.10	16.52	189628	30750	3.29%