景兴纸业 sz.002067
5.35
+2.88%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.15 | 5.37 | 5.14 | 5.35 | +2.88% | 5.75 | 8.13% |
| 2026-05-22 | 5.24 | 5.28 | 5.08 | 5.20 | -0.76% | 5.10 | 7.39% |
| 2026-05-21 | 5.10 | 5.48 | 5.05 | 5.24 | +2.95% | 8.72 | 12.35% |
| 2026-05-20 | 5.20 | 5.21 | 5.00 | 5.09 | -3.60% | 7.29 | 10.68% |
| 2026-05-19 | 5.28 | 5.28 | 5.21 | 5.28 | +10.00% | 4.33 | 6.13% |
| 2026-05-18 | 4.85 | 4.85 | 4.74 | 4.80 | -1.03% | 1.39 | 2.17% |
| 2026-05-15 | 4.75 | 4.95 | 4.75 | 4.85 | +2.11% | 2.14 | 3.29% |
| 2026-05-14 | 4.89 | 4.90 | 4.75 | 4.75 | -3.06% | 1.64 | 2.56% |
| 2026-05-13 | 4.86 | 4.94 | 4.86 | 4.90 | +0.20% | 1.17 | 1.79% |
| 2026-05-12 | 4.95 | 4.96 | 4.85 | 4.89 | -1.21% | 1.53 | 2.34% |
| 2026-05-11 | 5.02 | 5.03 | 4.91 | 4.95 | -1.79% | 2.05 | 3.10% |
| 2026-05-08 | 4.97 | 5.10 | 4.95 | 5.04 | +0.80% | 2.14 | 3.17% |
| 2026-05-07 | 4.93 | 5.02 | 4.91 | 5.00 | +1.42% | 1.83 | 2.74% |
| 2026-05-06 | 4.87 | 4.93 | 4.87 | 4.93 | +0.82% | 1.72 | 2.62% |
| 2026-04-30 | 4.92 | 4.95 | 4.87 | 4.89 | -0.41% | 1.77 | 2.70% |
| 2026-04-29 | 4.82 | 4.96 | 4.82 | 4.91 | +6.28% | 4.03 | 6.14% |
| 2026-04-28 | 4.74 | 4.75 | 4.60 | 4.62 | -3.14% | 1.55 | 2.49% |
| 2026-04-27 | 4.68 | 4.80 | 4.66 | 4.77 | +1.06% | 1.41 | 2.22% |
| 2026-04-24 | 4.82 | 4.84 | 4.71 | 4.72 | -2.88% | 1.51 | 2.37% |
| 2026-04-23 | 4.94 | 4.98 | 4.83 | 4.86 | -2.80% | 2.11 | 3.23% |