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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.40 | 5.94 | 5.39 | 5.86 | +8.52% | 15.24 | 19.71% |
| 2026-01-16 | 5.41 | 5.47 | 5.33 | 5.40 | +0.19% | 3.49 | 4.83% |
| 2026-01-15 | 5.53 | 5.55 | 5.36 | 5.39 | -3.23% | 4.00 | 5.50% |
| 2026-01-14 | 5.60 | 5.74 | 5.49 | 5.57 | -0.54% | 5.18 | 6.89% |
| 2026-01-13 | 5.80 | 5.93 | 5.58 | 5.60 | -3.28% | 5.48 | 7.17% |
| 2026-01-12 | 5.66 | 5.80 | 5.65 | 5.79 | +4.14% | 8.54 | 11.10% |
| 2026-01-09 | 5.53 | 5.61 | 5.50 | 5.56 | +0.91% | 4.24 | 5.70% |
| 2026-01-08 | 5.44 | 5.57 | 5.41 | 5.51 | +1.29% | 3.80 | 5.16% |
| 2026-01-07 | 5.54 | 5.58 | 5.42 | 5.44 | -2.33% | 4.45 | 6.05% |
| 2026-01-06 | 5.49 | 5.73 | 5.49 | 5.57 | +1.09% | 4.70 | 6.30% |
| 2026-01-05 | 5.53 | 5.56 | 5.47 | 5.51 | -2.48% | 5.63 | 7.64% |
| 2025-12-31 | 5.74 | 5.75 | 5.57 | 5.65 | -1.91% | 6.80 | 9.02% |
| 2025-12-30 | 5.51 | 5.85 | 5.47 | 5.76 | +3.97% | 10.32 | 13.54% |
| 2025-12-29 | 5.58 | 5.64 | 5.51 | 5.54 | -0.89% | 5.24 | 7.03% |
| 2025-12-26 | 5.65 | 5.68 | 5.50 | 5.59 | -1.58% | 8.17 | 10.95% |
| 2025-12-25 | 5.41 | 5.85 | 5.39 | 5.68 | +4.99% | 11.02 | 14.63% |
| 2025-12-24 | 5.23 | 5.45 | 5.19 | 5.41 | +3.05% | 4.89 | 6.85% |
| 2025-12-23 | 5.35 | 5.36 | 5.21 | 5.25 | -3.67% | 4.85 | 6.87% |
| 2025-12-22 | 5.30 | 5.66 | 5.21 | 5.45 | +5.83% | 9.09 | 12.57% |
| 2025-12-19 | 5.04 | 5.18 | 5.04 | 5.15 | +2.18% | 2.24 | 3.27% |