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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.30 | 5.35 | 5.05 | 5.21 | -0.38% | 4.25 | 6.13% |
| 2026-03-23 | 5.15 | 5.47 | 5.15 | 5.23 | +2.15% | 7.44 | 10.42% |
| 2026-03-20 | 5.08 | 5.26 | 5.06 | 5.12 | +1.39% | 2.72 | 3.95% |
| 2026-03-19 | 5.20 | 5.20 | 5.01 | 5.05 | -3.99% | 2.11 | 3.10% |
| 2026-03-18 | 5.22 | 5.26 | 5.17 | 5.26 | +0.77% | 1.37 | 1.96% |
| 2026-03-17 | 5.34 | 5.34 | 5.21 | 5.22 | -1.69% | 1.76 | 2.50% |
| 2026-03-16 | 5.28 | 5.34 | 5.26 | 5.31 | 0.00% | 1.68 | 2.37% |
| 2026-03-13 | 5.45 | 5.45 | 5.29 | 5.31 | -2.75% | 2.34 | 3.27% |
| 2026-03-12 | 5.55 | 5.58 | 5.45 | 5.46 | -1.97% | 2.30 | 3.13% |
| 2026-03-11 | 5.60 | 5.66 | 5.54 | 5.57 | -0.71% | 2.78 | 3.72% |
| 2026-03-10 | 5.45 | 5.68 | 5.44 | 5.61 | +4.08% | 4.50 | 6.00% |
| 2026-03-09 | 5.41 | 5.45 | 5.27 | 5.39 | -1.64% | 2.76 | 3.86% |
| 2026-03-06 | 5.39 | 5.62 | 5.35 | 5.48 | +1.67% | 3.12 | 4.24% |
| 2026-03-05 | 5.35 | 5.50 | 5.35 | 5.39 | +2.67% | 3.11 | 4.28% |
| 2026-03-04 | 5.23 | 5.38 | 5.17 | 5.25 | -1.32% | 3.01 | 4.27% |
| 2026-03-03 | 5.65 | 5.68 | 5.31 | 5.32 | -5.51% | 3.99 | 5.44% |
| 2026-03-02 | 5.64 | 5.72 | 5.53 | 5.63 | -3.10% | 4.80 | 6.37% |
| 2026-02-27 | 5.90 | 5.90 | 5.75 | 5.81 | -1.86% | 4.83 | 6.23% |
| 2026-02-26 | 5.84 | 6.04 | 5.78 | 5.92 | +1.20% | 7.42 | 9.41% |
| 2026-02-25 | 5.84 | 5.95 | 5.77 | 5.85 | +1.39% | 6.58 | 8.40% |