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
2026-07-10	12.00	12.30	0.25	2.07%	11.87	12.46	60318	7382	1.05%
2026-07-09	12.36	12.05	-0.26	-2.11%	11.89	12.36	61027	7361	1.06%
2026-07-08	12.31	12.31	0.07	0.57%	12.12	12.54	62719	7723	1.09%
2026-07-07	12.75	12.24	-0.46	-3.62%	12.20	12.75	57898	7159	1.00%
2026-07-06	12.52	12.70	0.23	1.84%	12.43	12.71	72658	9162	1.26%
2026-07-03	12.49	12.47	0.12	0.97%	12.34	12.61	54865	6846	0.95%
2026-07-02	12.31	12.35	0.14	1.15%	12.21	12.62	81900	10165	1.42%
2026-07-01	12.00	12.21	0.21	1.75%	11.90	12.52	72336	8832	1.26%
2026-06-30	12.04	12.00	-0.04	-0.33%	11.84	12.22	63557	7615	1.10%
2026-06-29	11.86	12.04	0.12	1.01%	11.73	12.33	83977	10113	1.46%
2026-06-26	12.08	11.92	-0.12	-1.00%	11.74	12.18	95956	11447	1.66%
2026-06-25	12.23	12.04	-0.25	-2.03%	11.96	12.54	74264	9037	1.29%
2026-06-24	12.83	12.29	-0.40	-3.15%	12.24	12.83	92004	11410	1.60%
2026-06-23	12.96	12.69	-0.28	-2.16%	12.62	13.16	75405	9692	1.31%
2026-06-22	13.04	12.97	-0.15	-1.14%	12.53	13.04	86680	11043	1.50%
2026-06-18	13.05	13.12	-0.04	-0.30%	12.97	13.20	50282	6575	0.87%
2026-06-17	13.44	13.16	-0.25	-1.86%	13.07	13.47	60786	8046	1.05%
2026-06-16	13.70	13.41	-0.31	-2.26%	13.40	13.72	58641	7901	1.02%
2026-06-15	13.79	13.72	0.20	1.48%	13.57	13.94	77554	10623	1.35%
2026-06-12	13.71	13.52	0.08	0.60%	13.33	13.78	95708	12969	1.66%
2026-06-11	13.16	13.44	0.28	2.13%	13.02	13.58	110600	14708	1.92%
2026-06-10	13.48	13.16	-0.23	-1.72%	12.85	13.48	110635	14465	1.92%
2026-06-09	13.50	13.39	-0.09	-0.67%	13.31	13.60	73547	9884	1.28%
2026-06-08	13.80	13.48	-0.54	-3.85%	13.30	14.04	103041	13987	1.79%
2026-06-05	14.01	14.02	0.04	0.29%	13.80	14.32	87003	12231	1.51%
2026-06-04	14.50	13.98	-0.35	-2.44%	13.92	14.50	94656	13296	1.64%
2026-06-03	14.71	14.33	-0.39	-2.65%	14.26	14.73	89239	12886	1.55%
2026-06-02	15.00	14.72	-0.28	-1.87%	14.60	15.09	102442	15113	1.78%
2026-06-01	14.99	15.00	0.05	0.33%	14.80	15.14	97684	14575	1.69%
2026-05-29	15.47	15.25	-0.27	-1.74%	15.15	15.72	90071	13780	1.56%
2026-05-28	15.45	15.52	-0.01	-0.06%	15.36	16.35	121208	19135	2.10%
2026-05-27	15.70	15.53	-0.18	-1.15%	15.21	15.90	81283	12584	1.41%
2026-05-26	15.38	15.71	0.22	1.42%	15.14	15.84	92185	14292	1.60%
2026-05-25	15.33	15.49	0.28	1.84%	15.15	15.70	77302	11865	1.34%
2026-05-22	15.34	15.21	0.02	0.13%	14.99	15.45	88100	13352	1.53%
2026-05-21	15.91	15.19	-0.72	-4.53%	15.12	16.08	110640	17274	1.92%
2026-05-20	16.08	15.91	-0.27	-1.67%	15.43	16.20	172768	27167	3.00%
2026-05-19	16.52	16.18	-0.87	-5.10%	15.88	16.70	205394	33453	3.56%
2026-05-18	17.81	17.05	-0.92	-5.12%	16.88	17.91	110853	19088	1.92%
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%