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 | 18.66 |
| 涨跌额/元 | -0.93 |
| 涨跌幅/% | -4.75 |
| 买入/元 | 18.66 |
| 卖出/元 | 18.67 |
| 昨收/元 | 19.59 |
| 今开/元 | 19.63 |
| 最高/元 | 19.74 |
| 最低/元 | 18.44 |
| 成交量/手 | 75763.19 |
| 成交额/万 | 14362.77 |
| 股净值/元 | 10.48 |
| 市净率 | 2.42 |
| 总市值/万 | 1075668.76 |
| 流通值/万 | 1067440.40 |
| 换手率/% | 1.32 |
| 入市日期 | 2019-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 19.63 | 18.66 | -0.93 | -4.75 | 75763.19 | 14362.77 | 1.32 |
| 2024-10-10 | 19.62 | 19.59 | -0.01 | -0.05 | 91235.05 | 18125.48 | 1.59 |
| 2024-10-09 | 21.29 | 19.60 | -1.90 | -8.84 | 123949.00 | 24874.27 | 2.17 |
| 2024-10-08 | 22.97 | 21.50 | 0.62 | 2.97 | 176754.55 | 37682.53 | 3.09 |
| 2024-09-30 | 19.99 | 20.88 | 1.90 | 10.01 | 103535.99 | 21183.30 | 1.81 |
| 2024-09-27 | 18.32 | 18.98 | 0.89 | 4.92 | 34894.00 | 6531.34 | 0.61 |
| 2024-09-26 | 17.20 | 18.09 | 0.94 | 5.48 | 52678.71 | 9296.57 | 0.92 |
| 2024-09-25 | 17.40 | 17.15 | 0.13 | 0.76 | 52812.80 | 9111.85 | 0.92 |
| 2024-09-24 | 16.29 | 17.02 | 0.99 | 6.18 | 56144.00 | 9303.25 | 0.98 |
| 2024-09-23 | 15.85 | 16.03 | 0.15 | 0.95 | 30365.04 | 4882.52 | 0.53 |
| 2024-09-20 | 16.13 | 15.88 | -0.18 | -1.12 | 53469.00 | 8414.10 | 0.93 |
| 2024-09-19 | 16.15 | 16.06 | 0.03 | 0.19 | 49559.00 | 8022.10 | 0.87 |
| 2024-09-18 | 16.18 | 16.03 | -0.15 | -0.93 | 21921.18 | 3489.46 | 0.38 |
| 2024-09-13 | 16.77 | 16.18 | -0.58 | -3.46 | 28088.16 | 4589.81 | 0.49 |
| 2024-09-12 | 17.05 | 16.76 | -0.26 | -1.53 | 26332.00 | 4453.25 | 0.46 |
| 2024-09-11 | 16.86 | 17.02 | 0.11 | 0.65 | 22120.20 | 3754.54 | 0.39 |
| 2024-09-10 | 16.75 | 16.91 | 0.16 | 0.96 | 23735.00 | 3979.02 | 0.41 |
| 2024-09-09 | 16.85 | 16.75 | -0.23 | -1.36 | 21783.43 | 3645.10 | 0.38 |
| 2024-09-06 | 17.28 | 16.98 | -0.24 | -1.39 | 16702.09 | 2841.43 | 0.29 |
| 2024-09-05 | 17.24 | 17.22 | 0.02 | 0.12 | 12079.40 | 2082.13 | 0.21 |
| 2024-09-04 | 17.16 | 17.20 | 0.00 | 0.00 | 21536.00 | 3715.51 | 0.38 |
| 2024-09-03 | 17.19 | 17.20 | 0.01 | 0.06 | 19238.03 | 3312.70 | 0.34 |
| 2024-09-02 | 17.66 | 17.19 | -0.62 | -3.48 | 23627.00 | 4114.26 | 0.41 |
| 2024-08-30 | 17.62 | 17.81 | 0.19 | 1.08 | 34150.00 | 6086.79 | 0.60 |
| 2024-08-29 | 16.72 | 17.62 | 0.81 | 4.82 | 38192.60 | 6656.89 | 0.67 |
| 2024-08-28 | 16.50 | 16.81 | 0.30 | 1.82 | 28749.26 | 4790.49 | 0.50 |
| 2024-08-27 | 16.43 | 16.51 | -0.06 | -0.36 | 37136.08 | 6078.37 | 0.65 |
| 2024-08-26 | 16.89 | 16.57 | -0.32 | -1.90 | 25678.00 | 4293.99 | 0.45 |
| 2024-08-23 | 16.75 | 16.89 | 0.15 | 0.90 | 15709.40 | 2636.33 | 0.27 |
| 2024-08-22 | 16.97 | 16.74 | -0.31 | -1.82 | 18079.01 | 3035.76 | 0.32 |
| 2024-08-21 | 16.95 | 17.05 | 0.10 | 0.59 | 12982.40 | 2210.00 | 0.23 |
| 2024-08-20 | 17.35 | 16.95 | -0.25 | -1.45 | 19709.00 | 3332.21 | 0.34 |
| 2024-08-19 | 17.34 | 17.20 | -0.14 | -0.81 | 23337.00 | 4052.33 | 0.41 |
| 2024-08-16 | 17.72 | 17.34 | -0.38 | -2.14 | 24705.00 | 4312.46 | 0.43 |
| 2024-08-15 | 17.71 | 17.72 | 0.02 | 0.11 | 21619.60 | 3850.72 | 0.38 |
| 2024-08-14 | 18.16 | 17.70 | -0.47 | -2.59 | 22921.00 | 4090.24 | 0.40 |
| 2024-08-13 | 18.35 | 18.17 | -0.37 | -2.00 | 24293.19 | 4392.29 | 0.42 |
| 2024-08-12 | 18.40 | 18.54 | 0.32 | 1.76 | 17396.20 | 3215.00 | 0.30 |
| 2024-08-09 | 18.51 | 18.22 | -0.27 | -1.46 | 11579.00 | 2125.92 | 0.20 |
| 2024-08-08 | 18.21 | 18.49 | 0.18 | 0.98 | 25375.20 | 4661.18 | 0.44 |
| 2024-08-07 | 18.12 | 18.31 | 0.03 | 0.16 | 17274.00 | 3159.20 | 0.30 |
| 2024-08-06 | 17.88 | 18.28 | 0.45 | 2.52 | 19679.11 | 3578.51 | 0.34 |
| 2024-08-05 | 17.67 | 17.83 | -0.14 | -0.78 | 25263.20 | 4557.52 | 0.44 |
| 2024-08-02 | 18.10 | 17.97 | -0.13 | -0.72 | 19649.03 | 3570.86 | 0.34 |
| 2024-08-01 | 18.48 | 18.10 | -0.40 | -2.16 | 28883.00 | 5270.52 | 0.50 |
| 2024-07-31 | 17.33 | 18.50 | 1.17 | 6.75 | 50274.60 | 9162.16 | 0.88 |
| 2024-07-30 | 17.70 | 17.33 | -0.37 | -2.09 | 37166.35 | 6465.30 | 0.65 |
| 2024-07-29 | 18.60 | 17.70 | -0.90 | -4.84 | 41455.00 | 7444.72 | 0.72 |
| 2024-07-26 | 18.35 | 18.60 | 0.41 | 2.25 | 25078.40 | 4650.57 | 0.44 |
| 2024-07-25 | 17.77 | 18.19 | 0.37 | 2.08 | 30018.80 | 5458.22 | 0.52 |
| 2024-07-24 | 17.64 | 17.82 | 0.13 | 0.74 | 30408.22 | 5424.52 | 0.53 |
| 2024-07-23 | 18.28 | 17.69 | -0.59 | -3.23 | 31698.00 | 5658.15 | 0.55 |
| 2024-07-22 | 18.75 | 18.28 | -0.53 | -2.82 | 32795.73 | 6044.32 | 0.57 |
| 2024-07-19 | 18.80 | 18.81 | -0.05 | -0.27 | 24430.00 | 4585.88 | 0.43 |
| 2024-07-18 | 18.69 | 18.86 | 0.12 | 0.64 | 40032.00 | 7506.49 | 0.70 |
| 2024-07-17 | 18.88 | 18.74 | -0.14 | -0.74 | 27158.00 | 5074.86 | 0.47 |
| 2024-07-16 | 19.00 | 18.88 | -0.47 | -2.43 | 32666.80 | 6189.53 | 0.57 |
| 2024-07-15 | 19.09 | 19.35 | 0.25 | 1.31 | 34215.08 | 6619.74 | 0.60 |
| 2024-07-12 | 19.72 | 19.10 | -0.60 | -3.05 | 63366.00 | 12078.33 | 1.11 |
| 2024-07-11 | 20.15 | 19.70 | -0.30 | -1.50 | 56452.35 | 11124.21 | 0.99 |
| 2024-07-10 | 20.39 | 20.00 | -0.43 | -2.11 | 39402.80 | 7994.76 | 0.69 |
| 2024-07-09 | 20.68 | 20.43 | -0.35 | -1.68 | 60506.00 | 12271.19 | 1.06 |
| 2024-07-08 | 21.08 | 20.78 | -0.42 | -1.98 | 31793.54 | 6623.17 | 0.56 |
| 2024-07-05 | 20.95 | 21.20 | 0.25 | 1.19 | 26058.00 | 5470.85 | 0.46 |
| 2024-07-04 | 21.22 | 20.95 | -0.27 | -1.27 | 18679.00 | 3932.90 | 0.33 |
| 2024-07-03 | 21.46 | 21.22 | -0.26 | -1.21 | 17368.00 | 3695.54 | 0.30 |
| 2024-07-02 | 22.03 | 21.48 | -0.55 | -2.50 | 21327.00 | 4611.05 | 0.37 |
| 2024-07-01 | 21.66 | 22.03 | 0.34 | 1.57 | 23649.58 | 5172.65 | 0.41 |
| 2024-06-28 | 21.21 | 21.69 | 0.46 | 2.17 | 30408.56 | 6644.84 | 0.53 |
| 2024-06-27 | 21.83 | 21.23 | -0.66 | -3.02 | 24736.80 | 5275.88 | 0.43 |
| 2024-06-26 | 21.70 | 21.89 | 0.09 | 0.41 | 19066.00 | 4146.60 | 0.33 |
| 2024-06-25 | 21.69 | 21.80 | -0.01 | -0.05 | 25627.00 | 5609.47 | 0.45 |
| 2024-06-24 | 22.51 | 21.81 | -0.78 | -3.45 | 29596.00 | 6518.81 | 0.52 |
| 2024-06-21 | 22.53 | 22.59 | -0.07 | -0.31 | 17494.16 | 3964.12 | 0.31 |
| 2024-06-20 | 22.74 | 22.66 | -0.20 | -0.88 | 30424.60 | 6977.92 | 0.53 |
| 2024-06-19 | 22.98 | 22.86 | -0.11 | -0.48 | 36448.32 | 8381.54 | 0.64 |
| 2024-06-18 | 22.50 | 22.97 | 0.77 | 3.47 | 53378.20 | 12203.47 | 0.93 |
| 2024-06-17 | 21.66 | 22.20 | 0.54 | 2.49 | 42475.90 | 9399.47 | 0.74 |
| 2024-06-14 | 21.35 | 21.66 | 0.09 | 0.42 | 19171.16 | 4134.09 | 0.34 |
| 2024-06-13 | 21.15 | 21.57 | 0.29 | 1.36 | 24832.39 | 5343.64 | 0.43 |
| 2024-06-12 | 21.39 | 21.28 | -0.16 | -0.75 | 31139.51 | 6624.77 | 0.54 |
| 2024-06-11 | 21.20 | 21.44 | 0.14 | 0.66 | 33653.76 | 7172.33 | 0.59 |
| 2024-06-07 | 21.35 | 21.30 | -0.02 | -0.09 | 33590.26 | 7145.26 | 0.59 |
| 2024-06-06 | 21.78 | 21.32 | -0.55 | -2.52 | 35726.30 | 7663.43 | 0.62 |
| 2024-06-05 | 22.18 | 21.87 | -0.34 | -1.53 | 23215.00 | 5130.88 | 0.41 |
| 2024-06-04 | 21.92 | 22.21 | 0.33 | 1.51 | 20701.78 | 4545.92 | 0.36 |
| 2024-06-03 | 22.06 | 21.88 | -0.25 | -1.13 | 25887.40 | 5704.45 | 0.45 |
| 2024-05-31 | 22.13 | 22.13 | 0.05 | 0.23 | 22003.47 | 4858.78 | 0.38 |
| 2024-05-30 | 21.89 | 22.08 | 0.11 | 0.50 | 25380.00 | 5589.61 | 0.44 |
| 2024-05-29 | 21.58 | 21.97 | 0.21 | 0.97 | 30558.00 | 6684.14 | 0.53 |
| 2024-05-28 | 22.22 | 21.76 | -0.46 | -2.07 | 25855.20 | 5664.80 | 0.45 |
| 2024-05-27 | 22.00 | 22.22 | 0.30 | 1.37 | 41688.00 | 9107.98 | 0.73 |
| 2024-05-24 | 22.11 | 21.92 | -0.19 | -0.86 | 22245.46 | 4897.23 | 0.39 |
| 2024-05-23 | 22.33 | 22.11 | -0.29 | -1.30 | 35119.33 | 7766.81 | 0.62 |
| 2024-05-22 | 22.80 | 22.40 | -0.31 | -1.37 | 34043.40 | 7663.79 | 0.60 |
| 2024-05-21 | 22.92 | 22.71 | -0.20 | -0.87 | 28273.00 | 6439.04 | 0.50 |
| 2024-05-20 | 23.13 | 22.91 | -0.09 | -0.39 | 29149.00 | 6676.73 | 0.51 |
| 2024-05-17 | 23.39 | 23.00 | -0.40 | -1.71 | 40301.40 | 9260.37 | 0.71 |
| 2024-05-16 | 23.70 | 23.40 | -0.29 | -1.22 | 42190.08 | 10023.87 | 0.74 |
| 2024-05-15 | 23.45 | 23.69 | 0.10 | 0.42 | 32618.80 | 7758.21 | 0.57 |
日K线
周K线
月K线
