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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.92 | 4.02 | 3.85 | 3.88 | -1.77% | 4.29 | 9.85% |
| 2025-06-24 | 3.81 | 4.05 | 3.79 | 3.95 | +1.80% | 6.29 | 14.35% |
| 2025-06-23 | 3.77 | 4.02 | 3.70 | 3.88 | +1.31% | 7.40 | 17.11% |
| 2025-06-20 | 3.71 | 3.83 | 3.71 | 3.83 | +10.06% | 4.81 | 11.25% |
| 2025-06-19 | 3.54 | 3.55 | 3.47 | 3.48 | -1.97% | 0.77 | 1.96% |
| 2025-06-18 | 3.58 | 3.59 | 3.54 | 3.55 | -1.39% | 0.77 | 1.93% |
| 2025-06-17 | 3.61 | 3.63 | 3.58 | 3.60 | -0.55% | 0.59 | 1.47% |
| 2025-06-16 | 3.61 | 3.62 | 3.56 | 3.62 | +0.56% | 0.59 | 1.47% |
| 2025-06-13 | 3.66 | 3.68 | 3.59 | 3.60 | -2.17% | 1.32 | 3.26% |
| 2025-06-12 | 3.70 | 3.70 | 3.66 | 3.68 | -0.81% | 0.76 | 1.84% |
| 2025-06-11 | 3.71 | 3.73 | 3.68 | 3.71 | +0.27% | 0.84 | 2.02% |
| 2025-06-10 | 3.75 | 3.76 | 3.65 | 3.70 | -1.33% | 1.49 | 3.60% |
| 2025-06-09 | 3.77 | 3.78 | 3.73 | 3.75 | -0.27% | 1.49 | 3.55% |
| 2025-06-06 | 3.68 | 3.86 | 3.65 | 3.76 | +1.90% | 2.99 | 7.10% |
| 2025-06-05 | 3.73 | 3.73 | 3.66 | 3.69 | -1.07% | 1.26 | 3.06% |
| 2025-06-04 | 3.74 | 3.75 | 3.67 | 3.73 | 0.00% | 1.44 | 3.48% |
| 2025-06-03 | 3.68 | 3.80 | 3.65 | 3.73 | +0.27% | 2.22 | 5.31% |
| 2025-05-30 | 3.69 | 3.85 | 3.69 | 3.72 | +3.33% | 4.40 | 10.45% |
| 2025-05-29 | 3.55 | 3.62 | 3.54 | 3.60 | +1.12% | 1.13 | 2.81% |
| 2025-05-28 | 3.62 | 3.64 | 3.54 | 3.56 | -2.20% | 1.41 | 3.53% |