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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.37 | 4.43 | 4.34 | 4.38 | -0.23% | 2.53 | 5.16% |
| 2025-08-19 | 4.38 | 4.43 | 4.33 | 4.39 | -0.23% | 3.01 | 6.14% |
| 2025-08-18 | 4.41 | 4.44 | 4.38 | 4.40 | +0.23% | 3.20 | 6.50% |
| 2025-08-15 | 4.33 | 4.42 | 4.32 | 4.39 | +0.69% | 2.90 | 5.92% |
| 2025-08-14 | 4.39 | 4.45 | 4.25 | 4.36 | -0.68% | 4.28 | 8.78% |
| 2025-08-13 | 4.38 | 4.39 | 4.34 | 4.39 | +0.23% | 2.89 | 5.91% |
| 2025-08-12 | 4.46 | 4.49 | 4.36 | 4.38 | -3.10% | 3.85 | 7.79% |
| 2025-08-11 | 4.46 | 4.59 | 4.43 | 4.52 | +2.26% | 4.11 | 8.13% |
| 2025-08-08 | 4.46 | 4.49 | 4.39 | 4.42 | -1.78% | 2.70 | 5.47% |
| 2025-08-07 | 4.56 | 4.57 | 4.47 | 4.50 | -2.17% | 3.80 | 7.53% |
| 2025-08-06 | 4.46 | 4.64 | 4.41 | 4.60 | +3.14% | 5.54 | 10.90% |
| 2025-08-05 | 4.36 | 4.46 | 4.36 | 4.46 | +2.29% | 3.66 | 7.39% |
| 2025-08-04 | 4.34 | 4.36 | 4.28 | 4.36 | 0.00% | 2.87 | 5.95% |
| 2025-08-01 | 4.34 | 4.39 | 4.33 | 4.36 | +0.46% | 3.27 | 6.69% |
| 2025-07-31 | 4.51 | 4.51 | 4.32 | 4.34 | -3.34% | 5.46 | 11.09% |
| 2025-07-30 | 4.73 | 4.75 | 4.45 | 4.49 | -7.23% | 8.32 | 16.25% |
| 2025-07-29 | 4.83 | 4.97 | 4.72 | 4.84 | +2.76% | 8.42 | 15.60% |
| 2025-07-28 | 4.83 | 5.09 | 4.70 | 4.71 | -0.84% | 8.96 | 16.53% |
| 2025-07-25 | 4.63 | 4.93 | 4.60 | 4.75 | +2.81% | 9.85 | 18.47% |
| 2025-07-24 | 4.51 | 4.65 | 4.46 | 4.62 | +2.67% | 8.15 | 16.05% |