景津装备（603279）历史行情

以下为景津装备近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	10.880	10.890	10.960	10.830	-0.010	-0.092%	295.62万	0.32亿	0.513%
2026-10-19	10.630	10.900	10.970	10.600	0.220	2.060%	4.43万	0.00亿	0.000%
2026-10-16	10.700	10.680	10.890	10.630	0.030	0.282%	6.64万	0.00亿	0.000%
2026-10-15	10.680	10.650	10.850	10.450	-0.210	-1.934%	7.27万	0.00亿	0.000%
2026-10-14	10.910	10.860	11.010	10.820	-0.100	-0.912%	4.48万	0.00亿	0.000%
2026-10-13	11.210	10.960	11.210	10.940	-0.280	-2.491%	6.48万	0.00亿	0.000%
2026-10-12	11.240	11.240	11.330	11.200	-0.010	-0.089%	4.94万	0.00亿	0.000%
2026-10-09	11.130	11.250	11.270	11.040	0.160	1.443%	7.49万	0.00亿	0.000%
2026-10-08	11.000	11.090	11.130	10.940	0.150	1.371%	5.80万	0.00亿	0.000%
2026-10-07	10.750	10.940	10.980	10.720	0.230	2.148%	533.63万	0.58亿	0.926%
2026-10-06	10.750	10.940	10.980	10.720	0.230	2.148%	533.63万	0.58亿	0.926%
2026-10-05	10.750	10.940	10.980	10.720	0.230	2.148%	533.63万	0.58亿	0.926%
2026-10-02	10.750	10.940	10.980	10.720	0.230	2.148%	533.63万	0.58亿	0.926%
2026-10-01	10.750	10.940	10.980	10.720	0.230	2.148%	533.63万	0.58亿	0.926%
2026-09-30	10.750	10.940	10.980	10.720	0.230	2.148%	5.34万	0.00亿	0.000%
2026-09-29	10.820	10.710	10.870	10.690	-0.080	-0.741%	5.93万	0.00亿	0.000%
2026-09-28	11.000	10.790	11.050	10.720	-0.200	-1.820%	5.54万	0.00亿	0.000%
2026-09-27	11.230	10.990	11.260	10.960	-0.230	-2.050%	576.71万	0.64亿	1.001%
2026-09-24	11.230	10.990	11.260	10.960	-0.230	-2.050%	5.77万	0.00亿	0.000%
2026-09-23	11.180	11.220	11.270	11.140	0.040	0.358%	3.75万	0.00亿	0.000%
2026-09-22	11.230	11.180	11.280	11.170	-0.040	-0.357%	3.52万	0.00亿	0.000%
2026-09-21	11.160	11.220	11.250	11.150	0.080	0.718%	5.05万	0.00亿	0.000%
2026-09-18	11.040	11.140	11.180	11.030	0.110	0.997%	5.28万	0.00亿	0.000%
2026-09-17	11.060	11.030	11.160	10.990	-0.100	-0.898%	5.00万	0.00亿	0.000%
2026-09-16	11.200	11.130	11.210	10.980	-0.080	-0.714%	7.44万	0.00亿	0.000%
2026-09-15	11.330	11.210	11.400	11.180	-0.170	-1.494%	6.55万	0.00亿	0.000%
2026-09-14	11.400	11.380	11.560	11.340	-0.040	-0.350%	5.41万	0.00亿	0.000%
2026-09-11	11.410	11.420	11.520	11.130	-0.080	-0.696%	11.13万	0.00亿	0.000%
2026-09-10	11.410	11.500	11.590	11.230	0.050	0.437%	10.19万	0.00亿	0.000%
2026-09-09	11.520	11.450	11.520	11.380	-0.060	-0.521%	5.45万	0.00亿	0.000%
2026-09-08	11.390	11.510	11.560	11.360	0.120	1.054%	6.44万	0.00亿	0.000%
2026-09-07	11.400	11.390	11.410	11.290	0.030	0.264%	5.04万	0.00亿	0.000%
2026-09-04	11.270	11.360	11.470	11.270	0.100	0.888%	8.77万	0.00亿	0.000%
2026-09-03	11.280	11.260	11.360	11.230	-0.010	-0.089%	5.34万	0.00亿	0.000%
2026-09-02	11.360	11.270	11.400	11.200	-0.170	-1.486%	7.18万	0.00亿	0.000%
2026-09-01	11.240	11.440	11.480	11.230	0.170	1.508%	11.29万	0.00亿	0.000%
2026-08-31	11.510	11.270	11.530	11.220	-0.260	-2.255%	14.36万	0.00亿	0.000%
2026-08-28	11.410	11.530	11.620	11.360	0.130	1.140%	14.74万	0.00亿	0.000%
2026-08-27	11.370	11.400	11.470	11.340	-0.080	-0.697%	19.22万	0.00亿	0.000%
2026-08-26	11.810	11.480	11.910	11.430	-1.140	-9.033%	30.72万	0.00亿	0.000%
2026-08-25	12.510	12.620	12.680	12.380	0.120	0.960%	4.75万	0.00亿	0.000%
2026-08-24	12.460	12.500	12.620	12.330	0.030	0.241%	4.98万	0.00亿	0.000%
2026-08-21	12.530	12.470	12.550	12.260	-0.060	-0.479%	5.17万	0.00亿	0.000%
2026-08-20	12.360	12.530	12.610	12.250	0.120	0.967%	5.98万	0.00亿	0.000%
2026-08-19	12.600	12.410	12.680	12.330	-0.220	-1.742%	5.80万	0.00亿	0.000%
2026-08-18	12.560	12.630	12.680	12.520	0.070	0.557%	4.36万	0.00亿	0.000%
2026-08-17	12.260	12.560	12.580	12.180	0.250	2.031%	5.21万	0.00亿	0.000%
2026-08-14	12.500	12.310	12.560	12.310	-0.210	-1.677%	4.70万	0.00亿	0.000%
2026-08-13	12.810	12.520	12.810	12.490	-0.230	-1.804%	5.85万	0.00亿	0.000%
2026-08-12	12.680	12.750	12.810	12.610	0.070	0.552%	4.08万	0.00亿	0.000%
2026-08-11	12.900	12.680	12.900	12.650	-0.210	-1.629%	5.16万	0.00亿	0.000%
2026-08-10	12.840	12.890	12.980	12.720	0.090	0.703%	5.39万	0.00亿	0.000%
2026-08-07	12.850	12.800	13.010	12.750	-0.180	-1.387%	5.80万	0.00亿	0.000%
2026-08-06	13.010	12.980	13.120	12.830	-0.080	-0.613%	5.48万	0.00亿	0.000%
2026-08-05	13.000	13.060	13.160	12.900	0.000	0.000%	6.13万	0.00亿	0.000%
2026-08-04	13.630	13.060	13.630	13.000	-0.390	-2.900%	8.79万	0.00亿	0.000%
2026-08-03	13.430	13.450	13.500	13.270	0.020	0.149%	5.38万	0.00亿	0.000%
2026-07-31	13.410	13.430	13.600	13.250	-0.100	-0.739%	8.00万	0.00亿	0.000%
2026-07-30	13.450	13.530	13.770	13.340	0.010	0.074%	8.35万	0.00亿	0.000%
2026-07-29	13.250	13.520	13.660	13.130	0.330	2.502%	9.04万	0.00亿	0.000%
2026-07-28	12.900	13.190	13.220	12.790	0.270	2.090%	5.68万	0.00亿	0.000%
2026-07-27	12.710	12.920	13.000	12.590	0.320	2.540%	5.85万	0.00亿	0.000%
2026-07-24	12.830	12.600	12.890	12.480	-0.260	-2.022%	5.53万	0.00亿	0.000%
2026-07-23	12.650	12.860	12.940	12.530	0.210	1.660%	5.60万	0.00亿	0.000%
2026-07-22	12.520	12.650	12.710	12.310	0.070	0.556%	8.54万	0.00亿	0.000%
2026-07-21	12.830	12.580	12.930	12.520	-0.210	-1.642%	9.85万	0.00亿	0.000%
2026-07-20	12.480	12.790	12.980	12.370	0.340	2.731%	11.95万	0.00亿	0.000%
2026-07-17	12.460	12.450	12.760	12.410	-0.040	-0.320%	8.98万	0.00亿	0.000%
2026-07-16	12.450	12.490	12.610	12.340	-0.010	-0.080%	6.29万	0.00亿	0.000%
2026-07-15	12.290	12.500	12.640	12.180	0.250	2.041%	7.27万	0.00亿	0.000%
2026-07-14	12.120	12.250	12.370	12.050	0.170	1.407%	5.53万	0.00亿	0.000%
2026-07-13	12.350	12.080	12.350	12.050	-0.220	-1.789%	6.10万	0.00亿	0.000%
2026-07-10	12.000	12.300	12.460	11.870	0.250	2.075%	6.03万	0.00亿	0.000%
2026-07-09	12.360	12.050	12.360	11.890	-0.260	-2.112%	6.10万	0.00亿	0.000%
2026-07-08	12.310	12.310	12.540	12.120	0.070	0.572%	6.27万	0.00亿	0.000%
2026-07-07	12.750	12.240	12.750	12.200	-0.460	-3.622%	5.79万	0.00亿	0.000%
2026-07-06	12.520	12.700	12.710	12.430	0.230	1.844%	7.27万	0.00亿	0.000%
2026-07-03	12.490	12.470	12.610	12.340	0.120	0.972%	5.49万	0.00亿	0.000%
2026-07-02	12.310	12.350	12.620	12.210	0.140	1.147%	8.19万	0.00亿	0.000%
2026-07-01	12.000	12.210	12.520	11.900	0.210	1.750%	7.23万	0.00亿	0.000%
2026-06-30	12.040	12.000	12.220	11.840	-0.040	-0.332%	6.36万	0.00亿	0.000%
2026-06-29	11.860	12.040	12.330	11.730	0.120	1.007%	8.40万	0.00亿	0.000%
2026-06-26	12.080	11.920	12.180	11.740	-0.120	-0.997%	9.60万	0.00亿	0.000%
2026-06-25	12.230	12.040	12.540	11.960	-0.250	-2.034%	7.43万	0.00亿	0.000%
2026-06-24	12.830	12.290	12.830	12.240	-0.400	-3.152%	9.20万	0.00亿	0.000%
2026-06-23	12.960	12.690	13.160	12.620	-0.280	-2.159%	7.54万	0.00亿	0.000%
2026-06-22	13.040	12.970	13.040	12.530	-0.150	-1.143%	8.67万	0.00亿	0.000%
2026-06-18	13.050	13.120	13.200	12.970	-0.040	-0.304%	5.03万	0.00亿	0.000%
2026-06-17	13.440	13.160	13.470	13.070	-0.250	-1.864%	6.08万	0.00亿	0.000%
2026-06-16	13.700	13.410	13.720	13.400	-0.310	-2.259%	5.86万	0.00亿	0.000%
2026-06-15	13.790	13.720	13.940	13.570	0.200	1.479%	7.76万	0.00亿	0.000%
2026-06-12	13.710	13.520	13.780	13.330	0.080	0.595%	9.57万	0.00亿	0.000%
2026-06-11	13.160	13.440	13.580	13.020	0.280	2.128%	11.06万	0.00亿	0.000%
2026-06-10	13.480	13.160	13.480	12.850	-0.230	-1.718%	11.06万	0.00亿	0.000%
2026-06-09	13.500	13.390	13.600	13.310	-0.090	-0.668%	7.35万	0.00亿	0.000%
2026-06-08	13.800	13.480	14.040	13.300	-0.540	-3.852%	10.30万	0.00亿	0.000%
2026-06-05	14.010	14.020	14.320	13.800	0.040	0.286%	8.70万	0.00亿	0.000%
2026-06-04	14.500	13.980	14.500	13.920	-0.350	-2.442%	9.47万	0.00亿	0.000%
2026-06-03	14.710	14.330	14.730	14.260	-0.390	-2.649%	8.92万	0.00亿	0.000%
2026-06-02	15.000	14.720	15.090	14.600	-0.280	-1.867%	10.24万	0.00亿	0.000%
2026-06-01	14.990	15.000	15.140	14.800	0.050	0.334%	9.77万	0.00亿	0.000%
2026-05-29	15.170	14.950	15.420	14.850	-0.270	-1.774%	9.01万	0.00亿	0.000%
2026-05-28	15.150	15.220	16.050	15.060	-0.010	-0.066%	12.12万	0.00亿	0.000%
2026-05-27	15.400	15.230	15.600	14.910	-0.180	-1.168%	8.13万	0.00亿	0.000%
2026-05-26	15.080	15.410	15.540	14.840	0.220	1.448%	9.22万	0.00亿	0.000%
2026-05-25	15.030	15.190	15.400	14.850	0.280	1.878%	7.73万	0.00亿	0.000%
2026-05-22	15.040	14.910	15.150	14.690	0.020	0.134%	8.81万	0.00亿	0.000%
2026-05-21	15.610	14.890	15.780	14.820	-0.720	-4.612%	11.06万	0.00亿	0.000%
2026-05-20	15.780	15.610	15.900	15.130	-0.270	-1.700%	17.28万	0.00亿	0.000%
2026-05-19	16.220	15.880	16.400	15.580	-0.870	-5.194%	20.54万	0.00亿	0.000%
2026-05-18	17.510	16.750	17.610	16.580	-0.920	-5.207%	11.09万	0.00亿	0.000%
2026-05-15	18.020	17.670	18.180	17.570	-0.290	-1.615%	6.20万	0.00亿	0.000%
2026-05-14	18.530	17.960	18.610	17.880	-0.540	-2.919%	5.90万	0.00亿	0.000%
2026-05-13	18.330	18.500	18.640	18.070	0.240	1.314%	5.74万	0.00亿	0.000%
2026-05-12	18.960	18.260	18.990	18.210	-0.730	-3.844%	9.00万	0.00亿	0.000%
2026-05-11	18.770	18.990	19.340	18.380	0.270	1.442%	11.43万	0.00亿	0.000%
2026-05-08	18.850	18.720	18.990	18.540	-0.130	-0.690%	6.33万	0.00亿	0.000%
2026-05-07	18.460	18.850	19.280	18.360	0.390	2.113%	13.72万	0.00亿	0.000%
2026-05-06	18.800	18.460	18.800	18.080	0.010	0.054%	12.89万	0.00亿	0.000%
2026-04-30	18.950	18.450	18.960	18.280	-0.500	-2.639%	15.10万	0.00亿	0.000%
2026-04-29	16.670	18.950	18.950	16.660	1.750	10.174%	31.01万	0.00亿	0.000%
2026-04-28	17.550	17.200	17.570	17.060	-0.220	-1.263%	5.10万	0.00亿	0.000%
2026-04-27	17.850	17.420	17.870	17.310	-0.070	-0.400%	5.38万	0.00亿	0.000%
2026-04-24	16.720	17.490	17.910	16.710	0.040	0.229%	9.78万	0.00亿	0.000%
2026-04-23	17.900	17.450	18.100	17.290	-0.650	-3.591%	8.91万	0.00亿	0.000%
2026-04-22	18.130	18.100	18.230	17.970	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-21	18.120	18.210	18.310	18.010	0.090	0.497%	3.99万	0.00亿	0.000%
2026-04-20	18.420	18.120	18.550	18.110	0.000	0.000%	5.81万	0.00亿	0.000%
2026-04-17	18.520	18.430	18.680	18.230	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-16	18.340	18.500	18.810	18.340	0.180	0.980%	4.91万	0.93亿	0.850%
2026-04-15	17.890	18.320	18.670	17.860	0.000	0.000%	9.28万	0.00亿	0.000%
2026-04-14	18.000	17.900	18.080	17.690	-0.070	-0.390%	6.52万	0.00亿	0.000%
2026-04-13	18.080	17.970	18.230	17.760	0.000	0.000%	5.50万	0.00亿	0.000%
2026-04-10	18.050	18.080	18.490	17.930	0.000	0.000%	7.18万	0.00亿	0.000%
2026-04-09	18.050	18.090	18.480	18.050	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-08	18.100	18.350	18.440	17.990	0.000	0.000%	18.81万	0.00亿	0.000%
2026-04-07	16.370	17.260	17.630	16.170	0.000	0.000%	14.45万	0.00亿	0.000%
2026-04-03	16.730	16.350	16.730	15.910	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-02	16.650	16.700	16.730	16.500	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-01	16.880	16.700	16.960	16.600	0.000	0.000%	4.31万	0.00亿	0.000%