景津装备(603279)股票行情
景津装备(603279)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 |
|---|
| 2025-12-17 | 14.70 | 14.76 | 0.07 | 0.48% | 14.50 | 14.82 | 63806 | 9343.94 | 1.11% |
| 2025-12-16 | 15.09 | 14.69 | -0.40 | -2.65% | 14.66 | 15.12 | 62899 | 9318.73 | 1.09% |
| 2025-12-15 | 15.22 | 15.09 | -0.04 | -0.26% | 15.07 | 15.30 | 41386 | 6280.04 | 0.72% |
| 2025-12-12 | 15.23 | 15.13 | -0.16 | -1.05% | 15.11 | 15.36 | 57613 | 8756.71 | 1.00% |
| 2025-12-11 | 15.42 | 15.29 | -0.14 | -0.91% | 15.21 | 15.51 | 42754 | 6555.52 | 0.74% |
| 2025-12-10 | 15.16 | 15.43 | 0.26 | 1.71% | 15.13 | 15.48 | 38120 | 5855.82 | 0.66% |
| 2025-12-09 | 15.69 | 15.17 | -0.44 | -2.82% | 15.17 | 15.70 | 67056 | 10282.73 | 1.16% |
| 2025-12-08 | 16.18 | 15.61 | -0.46 | -2.86% | 15.45 | 16.18 | 100427 | 15774.52 | 1.74% |
| 2025-12-05 | 16.54 | 16.57 | 0.03 | 0.18% | 16.41 | 16.74 | 51673 | 8549.72 | 0.90% |
| 2025-12-04 | 16.81 | 16.54 | -0.34 | -2.01% | 16.48 | 16.93 | 52716 | 8756.84 | 0.91% |
| 2025-12-03 | 16.84 | 16.88 | 0.04 | 0.24% | 16.78 | 17.09 | 37393 | 6340.68 | 0.65% |
| 2025-12-02 | 16.86 | 16.84 | 0.03 | 0.18% | 16.81 | 17.09 | 41357 | 6994.88 | 0.72% |
| 2025-12-01 | 16.63 | 16.81 | 0.18 | 1.08% | 16.48 | 16.92 | 43086 | 7195.64 | 0.75% |
| 2025-11-28 | 16.65 | 16.63 | -0.02 | -0.12% | 16.43 | 16.75 | 36446 | 6043.09 | 0.63% |
| 2025-11-27 | 16.44 | 16.65 | 0.22 | 1.34% | 16.23 | 16.69 | 64043 | 10523.34 | 1.11% |
| 2025-11-26 | 16.68 | 16.43 | -0.29 | -1.73% | 16.35 | 16.83 | 50260 | 8303.74 | 0.87% |
| 2025-11-25 | 17.00 | 16.72 | -0.17 | -1.01% | 16.72 | 17.10 | 51702 | 8721.23 | 0.90% |
| 2025-11-24 | 16.73 | 16.89 | 0.15 | 0.90% | 16.68 | 17.01 | 48076 | 8122.75 | 0.83% |
| 2025-11-21 | 17.14 | 16.74 | -0.43 | -2.50% | 16.74 | 17.19 | 58979 | 9962.53 | 1.02% |
| 2025-11-20 | 17.22 | 17.17 | 0.07 | 0.41% | 17.01 | 17.25 | 37899 | 6496.15 | 0.66% |
| 2025-11-19 | 17.20 | 17.10 | -0.10 | -0.58% | 17.02 | 17.36 | 40166 | 6869.99 | 0.70% |
| 2025-11-18 | 17.56 | 17.20 | -0.05 | -0.29% | 17.10 | 17.70 | 60654 | 10520.22 | 1.05% |
| 2025-11-17 | 17.22 | 17.25 | 0.03 | 0.17% | 17.03 | 17.63 | 76134 | 13234.41 | 1.32% |
| 2025-11-14 | 17.18 | 17.22 | -0.08 | -0.46% | 17.18 | 17.51 | 84166 | 14595.32 | 1.46% |
| 2025-11-13 | 16.66 | 17.30 | 0.65 | 3.90% | 16.50 | 17.39 | 101338 | 17359.01 | 1.76% |
| 2025-11-12 | 16.99 | 16.65 | -0.38 | -2.23% | 16.60 | 16.99 | 53615 | 8957.29 | 0.93% |
| 2025-11-11 | 16.77 | 17.03 | 0.31 | 1.85% | 16.66 | 17.20 | 107527 | 18290.07 | 1.87% |
| 2025-11-10 | 16.46 | 16.72 | 0.22 | 1.33% | 16.40 | 16.90 | 95597 | 15923.29 | 1.66% |
| 2025-11-07 | 16.29 | 16.50 | 0.49 | 3.06% | 16.15 | 16.80 | 190370 | 31447.15 | 3.30% |
| 2025-11-06 | 15.71 | 16.01 | 0.38 | 2.43% | 15.63 | 16.12 | 76922 | 12301.69 | 1.33% |
| 2025-11-05 | 15.30 | 15.63 | 0.28 | 1.82% | 15.24 | 15.67 | 42856 | 6651.46 | 0.74% |
| 2025-11-04 | 15.50 | 15.35 | -0.12 | -0.78% | 15.27 | 15.53 | 24429 | 3758.91 | 0.42% |
| 2025-11-03 | 15.19 | 15.47 | 0.22 | 1.44% | 15.15 | 15.61 | 52563 | 8089.14 | 0.91% |
| 2025-10-31 | 15.09 | 15.25 | 0.11 | 0.73% | 15.09 | 15.29 | 40191 | 6124.30 | 0.70% |
| 2025-10-30 | 15.42 | 15.14 | -0.45 | -2.89% | 15.03 | 15.45 | 96219 | 14601.97 | 1.67% |
| 2025-10-29 | 15.48 | 15.59 | 0.12 | 0.78% | 15.41 | 15.71 | 34845 | 5415.72 | 0.60% |
| 2025-10-28 | 15.56 | 15.47 | -0.08 | -0.51% | 15.44 | 15.56 | 33468 | 5184.96 | 0.58% |
| 2025-10-27 | 15.59 | 15.55 | 0.01 | 0.06% | 15.50 | 15.64 | 35948 | 5589.99 | 0.62% |
| 2025-10-24 | 15.66 | 15.54 | -0.14 | -0.89% | 15.51 | 15.75 | 31303 | 4878.24 | 0.54% |
| 2025-10-23 | 15.68 | 15.68 | 0.01 | 0.06% | 15.58 | 15.74 | 22896 | 3576.43 | 0.40% |
| 2025-10-22 | 15.64 | 15.67 | 0.06 | 0.38% | 15.56 | 15.75 | 19220 | 3015.76 | 0.33% |
| 2025-10-21 | 15.57 | 15.61 | 0.06 | 0.39% | 15.56 | 15.72 | 22724 | 3552.85 | 0.39% |
| 2025-10-20 | 15.86 | 15.55 | -0.10 | -0.64% | 15.48 | 15.86 | 42445 | 6606.41 | 0.74% |
| 2025-10-17 | 15.89 | 15.65 | -0.25 | -1.57% | 15.62 | 15.95 | 41918 | 6602.34 | 0.73% |
| 2025-10-16 | 16.01 | 15.90 | -0.11 | -0.69% | 15.89 | 16.07 | 25973 | 4143.00 | 0.45% |
| 2025-10-15 | 15.96 | 16.01 | 0.05 | 0.31% | 15.84 | 16.04 | 37475 | 5979.33 | 0.65% |
| 2025-10-14 | 16.20 | 15.96 | -0.24 | -1.48% | 15.83 | 16.25 | 54914 | 8803.87 | 0.95% |
| 2025-10-13 | 15.90 | 16.20 | -0.08 | -0.49% | 15.83 | 16.25 | 38755 | 6227.11 | 0.67% |
| 2025-10-10 | 16.20 | 16.28 | 0.08 | 0.49% | 16.06 | 16.33 | 57543 | 9328.01 | 1.00% |
| 2025-10-09 | 16.00 | 16.20 | 0.16 | 1.00% | 15.95 | 16.23 | 40957 | 6591.13 | 0.71% |
| 2025-09-30 | 16.20 | 16.04 | -0.16 | -0.99% | 15.92 | 16.20 | 44505 | 7134.20 | 0.77% |
| 2025-09-29 | 15.97 | 16.20 | 0.23 | 1.44% | 15.97 | 16.32 | 52440 | 8470.48 | 0.91% |
| 2025-09-26 | 15.89 | 15.97 | 0.12 | 0.76% | 15.72 | 16.02 | 42437 | 6723.08 | 0.74% |
| 2025-09-25 | 15.99 | 15.85 | -0.14 | -0.88% | 15.77 | 16.10 | 37427 | 5959.56 | 0.65% |
| 2025-09-24 | 15.83 | 15.99 | 0.13 | 0.82% | 15.78 | 16.04 | 39391 | 6273.17 | 0.68% |
| 2025-09-23 | 15.92 | 15.86 | -0.07 | -0.44% | 15.53 | 15.95 | 48284 | 7580.45 | 0.84% |
| 2025-09-22 | 16.20 | 15.93 | -0.17 | -1.06% | 15.82 | 16.25 | 41228 | 6562.68 | 0.72% |
| 2025-09-19 | 15.79 | 16.10 | 0.35 | 2.22% | 15.76 | 16.15 | 71040 | 11414.07 | 1.23% |
| 2025-09-18 | 15.90 | 15.75 | -0.23 | -1.44% | 15.66 | 16.00 | 51228 | 8106.61 | 0.89% |
| 2025-09-17 | 15.91 | 15.98 | 0.14 | 0.88% | 15.85 | 16.09 | 42847 | 6845.88 | 0.74% |
| 2025-09-16 | 15.97 | 15.84 | -0.13 | -0.81% | 15.72 | 16.05 | 40369 | 6397.33 | 0.70% |
| 2025-09-15 | 15.98 | 15.97 | -0.10 | -0.62% | 15.91 | 16.15 | 46779 | 7481.13 | 0.81% |
| 2025-09-12 | 16.22 | 16.07 | -0.21 | -1.29% | 16.01 | 16.30 | 43040 | 6931.41 | 0.75% |
| 2025-09-11 | 16.31 | 16.28 | -0.03 | -0.18% | 16.10 | 16.31 | 44282 | 7178.16 | 0.77% |
| 2025-09-10 | 16.26 | 16.31 | 0.06 | 0.37% | 16.16 | 16.60 | 68558 | 11231.24 | 1.19% |
| 2025-09-09 | 16.12 | 16.25 | 0.12 | 0.74% | 15.98 | 16.39 | 77830 | 12611.32 | 1.35% |
| 2025-09-08 | 15.55 | 16.13 | 0.63 | 4.06% | 15.46 | 16.13 | 113481 | 18037.80 | 1.97% |
| 2025-09-05 | 15.48 | 15.50 | 0.08 | 0.52% | 15.39 | 15.53 | 42375 | 6557.50 | 0.74% |
| 2025-09-04 | 15.38 | 15.42 | 0.04 | 0.26% | 15.25 | 15.50 | 39296 | 6050.83 | 0.68% |
| 2025-09-03 | 15.60 | 15.38 | -0.17 | -1.09% | 15.33 | 15.64 | 43435 | 6729.72 | 0.75% |
| 2025-09-02 | 15.69 | 15.55 | -0.14 | -0.89% | 15.42 | 15.74 | 57151 | 8884.57 | 0.99% |
| 2025-09-01 | 15.68 | 15.69 | 0.01 | 0.06% | 15.56 | 15.85 | 52135 | 8166.28 | 0.90% |
| 2025-08-29 | 15.73 | 15.68 | -0.07 | -0.44% | 15.60 | 15.78 | 55907 | 8772.84 | 0.97% |
| 2025-08-28 | 15.70 | 15.75 | 0.04 | 0.25% | 15.29 | 15.85 | 90154 | 14068.38 | 1.56% |
| 2025-08-27 | 16.23 | 15.71 | -0.54 | -3.32% | 15.67 | 16.24 | 115013 | 18355.47 | 2.00% |
| 2025-08-26 | 16.15 | 16.25 | 0.08 | 0.49% | 16.06 | 16.33 | 66157 | 10736.22 | 1.15% |
| 2025-08-25 | 16.15 | 16.17 | 0.05 | 0.31% | 16.01 | 16.23 | 74261 | 11977.49 | 1.29% |
| 2025-08-22 | 16.10 | 16.12 | 0.02 | 0.12% | 15.97 | 16.16 | 46211 | 7427.63 | 0.80% |
| 2025-08-21 | 16.06 | 16.10 | 0.04 | 0.25% | 16.00 | 16.23 | 55876 | 8988.18 | 0.97% |
| 2025-08-20 | 16.00 | 16.06 | 0.07 | 0.44% | 15.86 | 16.06 | 41035 | 6562.14 | 0.71% |
上证大盘股票行情在线 K线走势图
景津装备(603279)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
