景津装备(603279)股票信息
| 股票代码 | 603279 |
| 股票名称 | 景津装备 |
| 最新价/元 | 16.21 |
| 涨跌额/元 | -0.33 |
| 涨跌幅/% | -2.00 |
| 买入/元 | 16.21 |
| 卖出/元 | 16.22 |
| 昨收/元 | 16.54 |
| 今开/元 | 16.21 |
| 最高/元 | 16.52 |
| 最低/元 | 16.10 |
| 成交量/手 | 189627.63 |
| 成交额/万 | 30750.95 |
| 股净值/元 | 10.88 |
| 市净率 | 2.02 |
| 总市值/万 | 934436.80 |
| 流通值/万 | 934300.63 |
| 换手率/% | 3.29 |
| 入市日期 | 2019-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
景津装备(603279)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 16.21 | 16.21 | -0.33 | -2.00 | 189627.63 | 30750.95 | 3.29 |
| 2025-07-23 | 16.98 | 16.54 | 0.56 | 3.50 | 365176.47 | 62493.21 | 6.34 |
| 2025-07-22 | 15.46 | 15.98 | 0.52 | 3.36 | 132769.29 | 20916.90 | 2.30 |
| 2025-07-21 | 15.21 | 15.46 | 0.30 | 1.98 | 90905.64 | 14034.04 | 1.58 |
| 2025-07-18 | 15.18 | 15.16 | -0.03 | -0.20 | 34712.80 | 5253.92 | 0.60 |
| 2025-07-17 | 15.31 | 15.19 | -0.08 | -0.52 | 38850.00 | 5903.29 | 0.67 |
| 2025-07-16 | 15.25 | 15.27 | 0.06 | 0.39 | 25197.22 | 3842.15 | 0.44 |
| 2025-07-15 | 15.36 | 15.21 | -0.11 | -0.72 | 59089.00 | 9028.84 | 1.03 |
| 2025-07-14 | 15.03 | 15.32 | 0.29 | 1.93 | 77906.25 | 11962.72 | 1.35 |
| 2025-07-11 | 14.95 | 15.03 | 0.09 | 0.60 | 51225.00 | 7686.40 | 0.89 |
| 2025-07-10 | 14.87 | 14.94 | 0.08 | 0.54 | 35916.69 | 5358.05 | 0.62 |
| 2025-07-09 | 14.93 | 14.86 | -0.07 | -0.47 | 41930.56 | 6237.49 | 0.73 |
| 2025-07-08 | 14.72 | 14.93 | 0.17 | 1.15 | 53033.94 | 7873.58 | 0.92 |
| 2025-07-07 | 14.81 | 14.76 | -0.10 | -0.67 | 47384.80 | 6999.54 | 0.82 |
| 2025-07-04 | 15.02 | 14.86 | -0.16 | -1.07 | 55282.77 | 8223.40 | 0.96 |
| 2025-07-03 | 15.09 | 15.02 | -0.04 | -0.27 | 43939.00 | 6571.72 | 0.76 |
| 2025-07-02 | 14.87 | 15.06 | 0.19 | 1.28 | 67101.65 | 10101.10 | 1.16 |
| 2025-07-01 | 14.91 | 14.87 | -0.06 | -0.40 | 31914.03 | 4733.81 | 0.55 |
| 2025-06-30 | 14.99 | 14.93 | 0.01 | 0.07 | 55703.40 | 8318.33 | 0.97 |
| 2025-06-27 | 14.83 | 14.92 | 0.09 | 0.61 | 53900.00 | 8048.76 | 0.94 |
| 2025-06-26 | 14.89 | 14.83 | -0.06 | -0.40 | 52576.00 | 7810.63 | 0.91 |
| 2025-06-25 | 14.82 | 14.89 | 0.15 | 1.02 | 47845.18 | 7073.16 | 0.83 |
| 2025-06-24 | 14.59 | 14.74 | 0.23 | 1.59 | 67158.40 | 9878.43 | 1.17 |
| 2025-06-23 | 14.63 | 14.51 | -0.16 | -1.09 | 100099.40 | 14540.78 | 1.74 |
| 2025-06-20 | 14.87 | 14.67 | -0.19 | -1.28 | 56215.92 | 8309.11 | 0.98 |
| 2025-06-19 | 15.01 | 14.86 | -0.25 | -1.66 | 77176.20 | 11513.01 | 1.34 |
| 2025-06-18 | 15.00 | 15.11 | 0.01 | 0.07 | 109080.36 | 16566.60 | 1.89 |
| 2025-06-17 | 14.88 | 15.10 | 0.21 | 1.41 | 155246.72 | 23413.22 | 2.69 |
| 2025-06-16 | 14.90 | 14.89 | -0.21 | -1.39 | 200105.40 | 29735.93 | 3.47 |
| 2025-06-13 | 15.00 | 15.10 | -1.03 | -6.39 | 387202.82 | 57908.30 | 6.72 |
| 2025-06-12 | 16.21 | 16.13 | -0.07 | -0.43 | 39799.97 | 6410.03 | 0.69 |
| 2025-06-11 | 16.10 | 16.20 | 0.10 | 0.62 | 48821.60 | 7951.87 | 0.85 |
| 2025-06-10 | 16.24 | 16.10 | -0.15 | -0.92 | 34213.00 | 5509.14 | 0.59 |
| 2025-06-09 | 16.31 | 16.25 | 0.02 | 0.12 | 27564.44 | 4462.49 | 0.48 |
| 2025-06-06 | 16.12 | 16.23 | 0.11 | 0.68 | 33491.17 | 5409.27 | 0.59 |
| 2025-06-05 | 16.08 | 16.12 | 0.03 | 0.19 | 24002.16 | 3875.08 | 0.42 |
| 2025-06-04 | 15.89 | 16.09 | 0.16 | 1.00 | 31655.78 | 5079.09 | 0.55 |
| 2025-06-03 | 15.88 | 15.93 | 0.00 | 0.00 | 23552.76 | 3730.29 | 0.41 |
| 2025-05-30 | 16.01 | 15.93 | -0.15 | -0.93 | 26981.00 | 4300.36 | 0.47 |
| 2025-05-29 | 16.10 | 16.08 | 0.00 | 0.00 | 33975.06 | 5485.68 | 0.59 |
| 2025-05-28 | 16.04 | 16.08 | 0.19 | 1.20 | 30518.20 | 4912.77 | 0.53 |
| 2025-05-27 | 16.31 | 16.29 | 0.02 | 0.12 | 24498.40 | 4002.18 | 0.43 |
| 2025-05-26 | 16.40 | 16.27 | -0.18 | -1.09 | 27021.40 | 4416.07 | 0.47 |
| 2025-05-23 | 16.50 | 16.45 | 0.01 | 0.06 | 35560.20 | 5896.80 | 0.62 |
| 2025-05-22 | 16.42 | 16.44 | -0.08 | -0.48 | 26856.80 | 4447.43 | 0.47 |
| 2025-05-21 | 16.36 | 16.52 | 0.17 | 1.04 | 27274.00 | 4491.22 | 0.48 |
| 2025-05-20 | 16.25 | 16.35 | 0.10 | 0.62 | 24710.59 | 4032.69 | 0.43 |
| 2025-05-19 | 16.47 | 16.25 | -0.24 | -1.46 | 32456.00 | 5281.59 | 0.57 |
| 2025-05-16 | 16.50 | 16.49 | -0.08 | -0.48 | 23923.40 | 3965.21 | 0.42 |
| 2025-05-15 | 16.59 | 16.57 | -0.04 | -0.24 | 19108.47 | 3155.89 | 0.33 |
| 2025-05-14 | 16.55 | 16.61 | 0.06 | 0.36 | 45072.20 | 7440.42 | 0.79 |
| 2025-05-13 | 16.65 | 16.55 | -0.05 | -0.30 | 26066.38 | 4319.09 | 0.46 |
| 2025-05-12 | 16.71 | 16.60 | 0.00 | 0.00 | 38395.00 | 6391.14 | 0.67 |
| 2025-05-09 | 16.50 | 16.60 | 0.13 | 0.79 | 29953.00 | 4947.11 | 0.52 |
| 2025-05-08 | 16.36 | 16.47 | 0.02 | 0.12 | 29230.03 | 4824.64 | 0.51 |
| 2025-05-07 | 16.40 | 16.45 | 0.21 | 1.29 | 47256.60 | 7737.62 | 0.83 |
| 2025-05-06 | 16.25 | 16.24 | 0.00 | 0.00 | 56864.36 | 9196.17 | 0.99 |
| 2025-04-30 | 16.52 | 16.24 | -0.18 | -1.10 | 30820.40 | 5033.07 | 0.54 |
| 2025-04-29 | 16.50 | 16.42 | -0.33 | -1.97 | 31385.00 | 5149.15 | 0.55 |
| 2025-04-28 | 16.75 | 16.75 | -0.11 | -0.65 | 18187.02 | 3041.66 | 0.32 |
| 2025-04-25 | 16.89 | 16.86 | -0.04 | -0.24 | 21752.40 | 3680.35 | 0.38 |
| 2025-04-24 | 17.10 | 16.90 | -0.30 | -1.74 | 27606.00 | 4689.70 | 0.48 |
| 2025-04-23 | 16.60 | 17.20 | 0.52 | 3.12 | 56364.00 | 9609.41 | 0.99 |
| 2025-04-22 | 16.72 | 16.68 | -0.04 | -0.24 | 20649.00 | 3456.73 | 0.36 |
| 2025-04-21 | 16.72 | 16.72 | 0.00 | 0.00 | 14948.80 | 2497.64 | 0.26 |
| 2025-04-18 | 16.85 | 16.72 | -0.08 | -0.48 | 16789.00 | 2813.14 | 0.29 |
| 2025-04-17 | 16.99 | 16.80 | -0.24 | -1.41 | 36427.99 | 6208.40 | 0.64 |
| 2025-04-16 | 16.89 | 17.04 | 0.04 | 0.24 | 38968.40 | 6551.63 | 0.68 |
| 2025-04-15 | 16.21 | 17.00 | 0.76 | 4.68 | 69213.81 | 11641.81 | 1.21 |
| 2025-04-14 | 16.05 | 16.24 | 0.34 | 2.14 | 41567.00 | 6729.98 | 0.73 |
| 2025-04-11 | 15.91 | 15.90 | -0.06 | -0.38 | 34396.00 | 5475.03 | 0.60 |
| 2025-04-10 | 15.87 | 15.96 | 0.21 | 1.33 | 52244.17 | 8316.68 | 0.91 |
| 2025-04-09 | 15.68 | 15.75 | -0.10 | -0.63 | 47976.19 | 7470.86 | 0.84 |
| 2025-04-08 | 15.75 | 15.85 | 0.40 | 2.59 | 66444.99 | 10469.55 | 1.16 |
| 2025-04-07 | 16.60 | 15.45 | -1.72 | -10.02 | 75027.64 | 11937.13 | 1.31 |
| 2025-04-03 | 17.25 | 17.17 | -0.14 | -0.81 | 20802.40 | 3579.75 | 0.36 |
| 2025-04-02 | 17.35 | 17.31 | -0.04 | -0.23 | 18188.00 | 3151.92 | 0.32 |
| 2025-04-01 | 17.20 | 17.35 | 0.07 | 0.41 | 29025.40 | 5058.81 | 0.51 |
| 2025-03-31 | 17.47 | 17.28 | -0.19 | -1.09 | 33153.00 | 5808.48 | 0.58 |
| 2025-03-28 | 17.40 | 17.47 | 0.10 | 0.58 | 21171.00 | 3701.50 | 0.37 |
| 2025-03-27 | 17.56 | 17.37 | -0.17 | -0.97 | 28220.00 | 4906.11 | 0.49 |
| 2025-03-26 | 17.60 | 17.54 | -0.08 | -0.45 | 28319.00 | 4994.07 | 0.50 |
| 2025-03-25 | 17.58 | 17.62 | 0.02 | 0.11 | 18925.99 | 3337.83 | 0.33 |
| 2025-03-24 | 17.67 | 17.60 | -0.08 | -0.45 | 27782.50 | 4900.39 | 0.49 |
| 2025-03-21 | 17.80 | 17.68 | -0.15 | -0.84 | 26147.60 | 4635.96 | 0.46 |
| 2025-03-20 | 17.78 | 17.83 | 0.03 | 0.17 | 34075.12 | 6059.91 | 0.60 |
| 2025-03-19 | 18.14 | 17.80 | -0.41 | -2.25 | 44287.21 | 7931.74 | 0.77 |
| 2025-03-18 | 18.25 | 18.21 | -0.05 | -0.27 | 37745.00 | 6872.37 | 0.66 |
| 2025-03-17 | 18.25 | 18.26 | 0.01 | 0.06 | 35018.40 | 6390.03 | 0.61 |
| 2025-03-14 | 18.36 | 18.25 | -0.14 | -0.76 | 53468.00 | 9810.39 | 0.93 |
| 2025-03-13 | 18.21 | 18.39 | 0.19 | 1.04 | 54453.10 | 9948.98 | 0.95 |
| 2025-03-12 | 18.09 | 18.20 | 0.05 | 0.28 | 52772.22 | 9566.17 | 0.92 |
| 2025-03-11 | 17.35 | 18.15 | 0.71 | 4.07 | 139334.95 | 25276.71 | 2.44 |
| 2025-03-10 | 17.06 | 17.44 | 0.42 | 2.47 | 65138.17 | 11281.16 | 1.14 |
| 2025-03-07 | 16.91 | 17.02 | 0.10 | 0.59 | 34424.87 | 5850.93 | 0.60 |
| 2025-03-06 | 16.81 | 16.92 | 0.11 | 0.65 | 32247.67 | 5453.56 | 0.56 |
| 2025-03-05 | 16.90 | 16.81 | -0.05 | -0.30 | 42383.05 | 7129.38 | 0.74 |
| 2025-03-04 | 16.60 | 16.86 | 0.23 | 1.38 | 34448.27 | 5788.16 | 0.60 |
| 2025-03-03 | 16.68 | 16.63 | -0.05 | -0.30 | 49099.03 | 8196.38 | 0.86 |
| 2025-02-28 | 17.14 | 16.68 | -0.46 | -2.68 | 51904.00 | 8720.29 | 0.91 |
日K线
周K线
月K线
