ST景谷(600265)股票行情
ST景谷(600265)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 20.15 | 20.76 | 0.56 | 2.77% | 20.15 | 20.80 | 2635 | 541.41 | 0.20% |
| 2025-12-11 | 20.85 | 20.20 | -0.65 | -3.12% | 20.20 | 20.85 | 2508 | 512.55 | 0.19% |
| 2025-12-10 | 20.80 | 20.85 | -0.09 | -0.43% | 20.71 | 20.99 | 2109 | 439.28 | 0.16% |
| 2025-12-09 | 21.11 | 20.94 | -0.26 | -1.23% | 20.81 | 21.19 | 3533 | 740.06 | 0.27% |
| 2025-12-08 | 21.09 | 21.20 | 0.40 | 1.92% | 20.71 | 21.20 | 6943 | 1457.27 | 0.53% |
| 2025-12-05 | 20.06 | 20.80 | 0.93 | 4.68% | 19.63 | 20.84 | 9838 | 1986.02 | 0.76% |
| 2025-12-04 | 20.03 | 19.87 | -0.24 | -1.19% | 19.60 | 20.18 | 3019 | 601.09 | 0.23% |
| 2025-12-03 | 20.34 | 20.11 | -0.31 | -1.52% | 19.90 | 20.41 | 5120 | 1029.90 | 0.39% |
| 2025-12-02 | 20.80 | 20.42 | -0.38 | -1.83% | 20.29 | 20.80 | 3629 | 741.35 | 0.28% |
| 2025-12-01 | 20.38 | 20.80 | 0.42 | 2.06% | 20.16 | 21.07 | 4687 | 971.47 | 0.36% |
| 2025-11-28 | 20.40 | 20.38 | -0.02 | -0.10% | 20.20 | 20.50 | 4558 | 926.05 | 0.35% |
| 2025-11-27 | 20.55 | 20.40 | -0.15 | -0.73% | 20.39 | 20.71 | 4540 | 929.97 | 0.35% |
| 2025-11-26 | 20.54 | 20.55 | -0.29 | -1.39% | 20.50 | 20.99 | 3990 | 827.06 | 0.31% |
| 2025-11-25 | 21.01 | 20.84 | -0.17 | -0.81% | 20.80 | 21.20 | 7315 | 1532.89 | 0.56% |
| 2025-11-24 | 20.17 | 21.01 | 1.00 | 5.00% | 20.16 | 21.01 | 9287 | 1926.27 | 0.72% |
| 2025-11-21 | 20.51 | 20.01 | -0.70 | -3.38% | 20.01 | 20.85 | 6669 | 1353.64 | 0.51% |
| 2025-11-20 | 21.57 | 20.71 | -0.77 | -3.58% | 20.71 | 21.88 | 7710 | 1636.44 | 0.59% |
| 2025-11-19 | 21.99 | 21.48 | -0.41 | -1.87% | 21.46 | 21.99 | 9105 | 1971.83 | 0.70% |
| 2025-11-18 | 22.79 | 21.89 | -0.48 | -2.15% | 21.35 | 23.19 | 22451 | 4924.65 | 1.73% |
| 2025-11-17 | 21.69 | 22.37 | 1.07 | 5.02% | 21.60 | 22.37 | 10009 | 2213.47 | 0.77% |
| 2025-11-14 | 20.29 | 21.30 | 1.01 | 4.98% | 20.21 | 21.30 | 11454 | 2411.30 | 0.88% |
| 2025-11-13 | 20.41 | 20.29 | -0.16 | -0.78% | 20.27 | 20.44 | 5266 | 1071.62 | 0.41% |
| 2025-11-12 | 20.43 | 20.45 | 0.13 | 0.64% | 20.26 | 20.53 | 3830 | 781.09 | 0.30% |
| 2025-11-11 | 20.60 | 20.32 | -0.29 | -1.41% | 20.31 | 20.60 | 5605 | 1145.37 | 0.43% |
| 2025-11-10 | 20.74 | 20.61 | -0.19 | -0.91% | 20.41 | 20.79 | 5214 | 1070.32 | 0.40% |
| 2025-11-07 | 20.65 | 20.80 | 0.00 | 0.00% | 20.30 | 20.88 | 5421 | 1119.34 | 0.42% |
| 2025-11-06 | 20.61 | 20.80 | 0.10 | 0.48% | 20.01 | 20.81 | 9716 | 1981.08 | 0.75% |
| 2025-11-05 | 20.81 | 20.70 | -0.66 | -3.09% | 20.63 | 21.01 | 9976 | 2073.95 | 0.77% |
| 2025-11-04 | 22.05 | 21.36 | 0.36 | 1.71% | 21.18 | 22.05 | 22345 | 4852.88 | 1.72% |
| 2025-11-03 | 20.49 | 21.00 | 1.00 | 5.00% | 20.49 | 21.00 | 4085 | 853.36 | 0.31% |
| 2025-10-31 | 19.94 | 20.00 | 0.04 | 0.20% | 19.72 | 20.18 | 4416 | 881.56 | 0.34% |
| 2025-10-30 | 19.98 | 19.96 | 0.07 | 0.35% | 19.81 | 20.15 | 3875 | 773.80 | 0.30% |
| 2025-10-29 | 20.17 | 19.89 | -0.30 | -1.49% | 19.82 | 20.28 | 5921 | 1186.26 | 0.46% |
| 2025-10-28 | 20.04 | 20.19 | 0.14 | 0.70% | 19.91 | 20.43 | 4481 | 903.40 | 0.35% |
| 2025-10-27 | 20.66 | 20.05 | -0.48 | -2.34% | 19.90 | 20.66 | 6045 | 1225.72 | 0.47% |
| 2025-10-24 | 20.43 | 20.53 | 0.10 | 0.49% | 20.26 | 20.73 | 4658 | 955.05 | 0.36% |
| 2025-10-23 | 20.90 | 20.43 | -0.55 | -2.62% | 20.00 | 20.90 | 8565 | 1740.19 | 0.66% |
| 2025-10-22 | 21.09 | 20.98 | -0.20 | -0.94% | 20.90 | 21.15 | 4029 | 845.97 | 0.31% |
| 2025-10-21 | 20.85 | 21.18 | 0.30 | 1.44% | 20.53 | 21.23 | 5871 | 1233.88 | 0.45% |
| 2025-10-20 | 20.48 | 20.88 | 0.42 | 2.05% | 20.48 | 20.91 | 4656 | 963.02 | 0.36% |
| 2025-10-17 | 20.45 | 20.46 | -0.09 | -0.44% | 20.21 | 20.73 | 4912 | 1001.70 | 0.38% |
| 2025-10-16 | 20.89 | 20.55 | -0.13 | -0.63% | 20.27 | 21.14 | 6299 | 1302.35 | 0.49% |
| 2025-10-15 | 20.91 | 20.68 | -0.13 | -0.62% | 20.23 | 20.97 | 9412 | 1938.84 | 0.73% |
| 2025-10-14 | 22.17 | 20.81 | -1.10 | -5.02% | 20.81 | 22.40 | 13101 | 2813.35 | 1.01% |
| 2025-10-13 | 21.30 | 21.91 | -0.16 | -0.72% | 20.97 | 22.17 | 11527 | 2480.69 | 0.89% |
| 2025-10-10 | 22.99 | 22.07 | -1.16 | -4.99% | 22.07 | 22.99 | 15175 | 3387.46 | 1.17% |
| 2025-10-09 | 23.00 | 23.23 | -0.87 | -3.61% | 22.90 | 24.10 | 24337 | 5614.73 | 1.87% |
| 2025-09-30 | 25.00 | 24.10 | -1.27 | -5.01% | 24.10 | 25.35 | 7944 | 1936.60 | 0.61% |
| 2025-09-29 | 26.67 | 25.37 | -1.33 | -4.98% | 25.37 | 26.67 | 15794 | 4036.55 | 1.22% |
| 2025-09-26 | 28.04 | 26.70 | 0.00 | 0.00% | 25.99 | 28.04 | 39533 | 10829.89 | 3.05% |
| 2025-09-25 | 26.70 | 26.70 | 1.27 | 4.99% | 25.62 | 26.70 | 12955 | 3452.03 | 1.00% |
| 2025-09-24 | 25.43 | 25.43 | 1.21 | 5.00% | 24.83 | 25.43 | 28887 | 7339.66 | 2.23% |
| 2025-09-23 | 22.75 | 24.22 | 1.14 | 4.94% | 22.75 | 24.23 | 21161 | 5041.66 | 1.63% |
| 2025-09-22 | 23.06 | 23.08 | 0.00 | 0.00% | 22.63 | 23.30 | 5228 | 1197.51 | 0.40% |
| 2025-09-19 | 22.60 | 23.08 | 0.48 | 2.12% | 22.31 | 23.09 | 7238 | 1649.02 | 0.56% |
| 2025-09-18 | 22.99 | 22.60 | -0.39 | -1.70% | 22.36 | 23.03 | 6211 | 1413.05 | 0.48% |
| 2025-09-17 | 22.82 | 22.99 | 0.29 | 1.28% | 22.51 | 23.06 | 4562 | 1044.56 | 0.35% |
| 2025-09-16 | 22.01 | 22.70 | 0.46 | 2.07% | 21.73 | 22.89 | 7200 | 1621.27 | 0.55% |
| 2025-09-15 | 22.45 | 22.24 | -0.21 | -0.94% | 22.04 | 22.45 | 5339 | 1183.24 | 0.41% |
| 2025-09-12 | 23.05 | 22.45 | -0.63 | -2.73% | 22.43 | 23.07 | 7614 | 1728.45 | 0.59% |
| 2025-09-11 | 22.69 | 23.08 | 0.15 | 0.65% | 22.31 | 23.08 | 10340 | 2341.58 | 0.80% |
| 2025-09-10 | 22.07 | 22.93 | 0.91 | 4.13% | 22.00 | 23.12 | 15988 | 3647.57 | 1.23% |
| 2025-09-09 | 21.96 | 22.02 | 0.01 | 0.05% | 21.82 | 22.44 | 8566 | 1891.05 | 0.66% |
| 2025-09-08 | 21.40 | 22.01 | 0.39 | 1.80% | 21.19 | 22.16 | 4605 | 997.87 | 0.35% |
| 2025-09-05 | 21.61 | 21.62 | 0.01 | 0.05% | 21.52 | 22.64 | 10213 | 2247.44 | 0.79% |
| 2025-09-04 | 21.22 | 21.61 | 0.01 | 0.05% | 21.20 | 21.79 | 5591 | 1199.69 | 0.43% |
| 2025-09-03 | 21.60 | 21.60 | 0.00 | 0.00% | 21.30 | 21.96 | 6852 | 1481.17 | 0.53% |
| 2025-09-02 | 21.10 | 21.60 | 0.61 | 2.91% | 20.68 | 21.70 | 7197 | 1532.09 | 0.55% |
| 2025-09-01 | 21.71 | 20.99 | -0.41 | -1.92% | 20.63 | 21.71 | 10203 | 2133.93 | 0.79% |
| 2025-08-29 | 21.88 | 21.40 | -0.50 | -2.28% | 21.35 | 21.95 | 4992 | 1076.92 | 0.38% |
| 2025-08-28 | 21.43 | 21.90 | 0.15 | 0.69% | 21.33 | 22.04 | 7087 | 1540.57 | 0.55% |
| 2025-08-27 | 22.35 | 21.75 | -0.70 | -3.12% | 21.40 | 22.89 | 16096 | 3520.83 | 1.24% |
| 2025-08-26 | 22.72 | 22.45 | -0.56 | -2.43% | 22.00 | 22.92 | 11597 | 2595.01 | 0.89% |
| 2025-08-25 | 23.35 | 23.01 | -0.29 | -1.24% | 22.75 | 24.27 | 13498 | 3146.71 | 1.04% |
| 2025-08-22 | 23.19 | 23.30 | 0.58 | 2.55% | 22.51 | 23.73 | 13833 | 3201.24 | 1.07% |
| 2025-08-21 | 22.20 | 22.72 | 1.08 | 4.99% | 21.54 | 22.72 | 8823 | 1972.43 | 0.68% |
| 2025-08-20 | 22.10 | 21.64 | -0.34 | -1.55% | 20.88 | 22.50 | 20181 | 4323.40 | 1.55% |
| 2025-08-19 | 21.98 | 21.98 | 1.05 | 5.02% | 21.16 | 21.98 | 25364 | 5527.48 | 1.95% |
| 2025-08-18 | 20.00 | 20.93 | 1.00 | 5.02% | 19.94 | 20.93 | 8363 | 1720.38 | 0.64% |
| 2025-08-15 | 19.16 | 19.93 | 0.94 | 4.95% | 19.09 | 19.93 | 18215 | 3576.73 | 1.40% |
上证大盘股票行情在线 K线走势图
ST景谷(600265)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
