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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.83 | 5.87 | 5.63 | 5.77 | 0.00% | 5.23 | 6.79% |
| 2026-02-13 | 5.78 | 5.85 | 5.73 | 5.77 | +0.52% | 5.05 | 6.51% |
| 2026-02-12 | 5.64 | 5.84 | 5.64 | 5.74 | +0.17% | 5.04 | 6.57% |
| 2026-02-11 | 5.80 | 5.95 | 5.71 | 5.73 | +1.60% | 8.91 | 11.45% |
| 2026-02-10 | 5.46 | 5.68 | 5.42 | 5.64 | +3.49% | 5.51 | 7.39% |
| 2026-02-09 | 5.47 | 5.48 | 5.42 | 5.45 | +0.74% | 1.85 | 2.54% |
| 2026-02-06 | 5.31 | 5.48 | 5.28 | 5.41 | +1.12% | 2.36 | 3.26% |
| 2026-02-05 | 5.44 | 5.46 | 5.34 | 5.35 | -2.55% | 2.31 | 3.22% |
| 2026-02-04 | 5.42 | 5.50 | 5.38 | 5.49 | +0.92% | 2.34 | 3.22% |
| 2026-02-03 | 5.39 | 5.45 | 5.34 | 5.44 | +2.06% | 2.15 | 2.98% |
| 2026-02-02 | 5.49 | 5.51 | 5.30 | 5.33 | -3.44% | 3.02 | 4.17% |
| 2026-01-30 | 5.47 | 5.59 | 5.36 | 5.52 | +0.36% | 4.32 | 5.92% |
| 2026-01-29 | 5.56 | 5.64 | 5.47 | 5.50 | -1.26% | 3.61 | 4.85% |
| 2026-01-28 | 5.60 | 5.63 | 5.52 | 5.57 | -0.71% | 2.81 | 3.77% |
| 2026-01-27 | 5.75 | 5.77 | 5.46 | 5.61 | -1.41% | 4.20 | 5.63% |
| 2026-01-26 | 5.90 | 5.94 | 5.63 | 5.69 | -3.72% | 5.86 | 7.63% |
| 2026-01-23 | 6.00 | 6.02 | 5.88 | 5.91 | -1.99% | 7.57 | 9.55% |
| 2026-01-22 | 5.86 | 6.18 | 5.83 | 6.03 | +3.25% | 11.39 | 14.19% |
| 2026-01-21 | 5.74 | 5.92 | 5.73 | 5.84 | +1.04% | 6.21 | 7.95% |
| 2026-01-20 | 5.87 | 5.93 | 5.73 | 5.78 | -1.37% | 10.06 | 12.96% |