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
2025-09-16	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%
2025-07-23	16.98	16.54	0.56	3.50%	16.41	17.58	365176	62493	6.34%
2025-07-22	15.46	15.98	0.52	3.36%	15.33	16.10	132769	20916	2.30%
2025-07-21	15.21	15.46	0.30	1.98%	15.21	15.64	90906	14034	1.58%
2025-07-18	15.18	15.16	-0.03	-0.20%	15.06	15.23	34713	5253	0.60%
2025-07-17	15.31	15.19	-0.08	-0.52%	15.12	15.35	38850	5903	0.67%
2025-07-16	15.25	15.27	0.06	0.39%	15.16	15.32	25197	3842	0.44%
2025-07-15	15.36	15.21	-0.11	-0.72%	15.13	15.52	59089	9028	1.03%
2025-07-14	15.03	15.32	0.29	1.93%	15.03	15.55	77906	11962	1.35%
2025-07-11	14.95	15.03	0.09	0.60%	14.88	15.10	51225	7686	0.89%
2025-07-10	14.87	14.94	0.08	0.54%	14.83	14.99	35917	5358	0.62%
2025-07-09	14.93	14.86	-0.07	-0.47%	14.82	14.96	41931	6237	0.73%
2025-07-08	14.72	14.93	0.17	1.15%	14.72	14.93	53034	7873	0.92%
2025-07-07	14.81	14.76	-0.10	-0.67%	14.71	14.88	47385	6999	0.82%
2025-07-04	15.02	14.86	-0.16	-1.07%	14.81	15.02	55283	8223	0.96%
2025-07-03	15.09	15.02	-0.04	-0.27%	14.86	15.12	43939	6571	0.76%
2025-07-02	14.87	15.06	0.19	1.28%	14.82	15.17	67102	10101	1.16%
2025-07-01	14.91	14.87	-0.06	-0.40%	14.72	14.94	31914	4733	0.55%
2025-06-30	14.99	14.93	0.01	0.07%	14.85	15.03	55703	8318	0.97%
2025-06-27	14.83	14.92	0.09	0.61%	14.81	15.01	53900	8048	0.94%
2025-06-26	14.89	14.83	-0.06	-0.40%	14.76	15.10	52576	7810	0.91%
2025-06-25	14.82	14.89	0.15	1.02%	14.65	14.90	47845	7073	0.83%
2025-06-24	14.59	14.74	0.23	1.59%	14.57	14.84	67158	9878	1.17%
2025-06-23	14.63	14.51	-0.16	-1.09%	14.43	14.68	100099	14540	1.74%
2025-06-20	14.87	14.67	-0.19	-1.28%	14.63	14.96	56216	8309	0.98%
2025-06-19	15.01	14.86	-0.25	-1.65%	14.80	15.18	77176	11513	1.34%
2025-06-18	15.00	15.11	0.01	0.07%	15.00	15.36	109080	16566	1.89%
2025-06-17	14.88	15.10	0.21	1.41%	14.88	15.23	155247	23413	2.69%
2025-06-16	14.90	14.89	-0.21	-1.39%	14.71	15.02	200105	29735	3.47%
2025-06-13	15.00	15.10	-1.03	-6.39%	14.65	15.28	387203	57908	6.72%
2025-06-12	16.21	16.13	-0.07	-0.43%	16.04	16.22	39800	6410	0.69%
2025-06-11	16.10	16.20	0.10	0.62%	16.06	16.50	48822	7951	0.85%
2025-06-10	16.24	16.10	-0.15	-0.92%	15.93	16.28	34213	5509	0.59%
2025-06-09	16.31	16.25	0.02	0.12%	16.11	16.31	27564	4462	0.48%