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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.89 | 5.08 | 4.80 | 5.00 | +2.25% | 3.52 | 5.30% |
| 2026-04-21 | 4.84 | 4.93 | 4.74 | 4.89 | +0.82% | 2.77 | 4.28% |
| 2026-04-20 | 4.81 | 4.85 | 4.75 | 4.85 | +0.83% | 1.57 | 2.43% |
| 2026-04-17 | 4.77 | 4.83 | 4.71 | 4.81 | +0.63% | 1.81 | 2.83% |
| 2026-04-16 | 4.75 | 4.79 | 4.74 | 4.78 | +0.63% | 0.97 | 1.53% |
| 2026-04-15 | 4.83 | 4.85 | 4.74 | 4.75 | -1.66% | 1.04 | 1.62% |
| 2026-04-14 | 4.82 | 4.85 | 4.76 | 4.83 | +0.62% | 1.12 | 1.74% |
| 2026-04-13 | 4.76 | 4.82 | 4.73 | 4.80 | 0.00% | 1.08 | 1.70% |
| 2026-04-10 | 4.85 | 4.97 | 4.80 | 4.80 | +1.27% | 1.90 | 2.91% |
| 2026-04-09 | 4.81 | 4.81 | 4.72 | 4.74 | -2.27% | 1.29 | 2.03% |
| 2026-04-08 | 4.75 | 4.85 | 4.73 | 4.85 | +4.75% | 2.01 | 3.13% |
| 2026-04-07 | 4.55 | 4.65 | 4.54 | 4.63 | +1.54% | 1.22 | 1.98% |
| 2026-04-03 | 4.81 | 4.84 | 4.55 | 4.56 | -5.20% | 1.82 | 2.92% |
| 2026-04-02 | 4.95 | 4.97 | 4.80 | 4.81 | -3.41% | 1.51 | 2.32% |
| 2026-04-01 | 5.02 | 5.05 | 4.96 | 4.98 | +0.81% | 1.03 | 1.55% |
| 2026-03-31 | 5.00 | 5.05 | 4.94 | 4.94 | -1.59% | 1.27 | 1.90% |
| 2026-03-30 | 4.98 | 5.05 | 4.91 | 5.02 | -0.99% | 1.53 | 2.30% |
| 2026-03-27 | 4.99 | 5.08 | 4.95 | 5.07 | +0.20% | 1.67 | 2.48% |
| 2026-03-26 | 5.17 | 5.22 | 5.06 | 5.06 | -2.50% | 2.21 | 3.23% |
| 2026-03-25 | 5.15 | 5.24 | 5.13 | 5.19 | -0.38% | 2.95 | 4.25% |