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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.43 | 4.80 | 4.38 | 4.50 | -1.75% | 10.74 | 21.02% |
| 2025-07-22 | 4.49 | 4.83 | 4.27 | 4.58 | +2.00% | 14.94 | 30.03% |
| 2025-07-21 | 4.47 | 4.49 | 4.29 | 4.49 | +10.05% | 13.10 | 26.24% |
| 2025-07-18 | 4.08 | 4.12 | 4.04 | 4.08 | -0.49% | 1.81 | 3.98% |
| 2025-07-17 | 4.08 | 4.11 | 4.04 | 4.10 | +0.74% | 2.55 | 5.59% |
| 2025-07-16 | 4.01 | 4.20 | 3.99 | 4.07 | +0.74% | 3.65 | 7.93% |
| 2025-07-15 | 4.11 | 4.16 | 3.97 | 4.04 | -2.18% | 3.83 | 8.47% |
| 2025-07-14 | 4.06 | 4.25 | 4.02 | 4.13 | +3.77% | 5.59 | 12.13% |
| 2025-07-11 | 3.98 | 4.04 | 3.95 | 3.98 | -0.50% | 2.90 | 6.50% |
| 2025-07-10 | 4.08 | 4.15 | 3.99 | 4.00 | -2.20% | 5.90 | 13.02% |
| 2025-07-09 | 4.14 | 4.37 | 4.05 | 4.09 | +3.02% | 10.06 | 21.01% |
| 2025-07-08 | 4.01 | 4.02 | 3.92 | 3.97 | 0.00% | 2.53 | 5.70% |
| 2025-07-07 | 3.92 | 4.03 | 3.91 | 3.97 | +0.25% | 4.02 | 9.08% |
| 2025-07-04 | 3.89 | 4.15 | 3.87 | 3.96 | +4.21% | 7.01 | 15.67% |
| 2025-07-03 | 3.78 | 3.81 | 3.76 | 3.80 | +0.26% | 1.21 | 2.86% |
| 2025-07-02 | 3.81 | 3.82 | 3.77 | 3.79 | -0.79% | 1.26 | 2.98% |
| 2025-07-01 | 3.87 | 3.87 | 3.79 | 3.82 | -1.04% | 1.61 | 3.76% |
| 2025-06-30 | 3.84 | 3.87 | 3.81 | 3.86 | +0.52% | 2.07 | 4.80% |
| 2025-06-27 | 3.88 | 3.88 | 3.81 | 3.84 | 0.00% | 2.27 | 5.28% |
| 2025-06-26 | 3.88 | 3.96 | 3.82 | 3.84 | -1.03% | 3.44 | 7.92% |