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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.00 | 5.12 | 5.00 | 5.04 | 0.00% | 1.85 | 2.72% |
| 2025-12-17 | 4.98 | 5.06 | 4.95 | 5.04 | +1.61% | 2.11 | 3.16% |
| 2025-12-16 | 5.10 | 5.12 | 4.89 | 4.96 | -3.31% | 3.46 | 5.19% |
| 2025-12-15 | 5.22 | 5.26 | 5.13 | 5.13 | -2.84% | 2.44 | 3.51% |
| 2025-12-12 | 5.25 | 5.33 | 5.19 | 5.28 | +0.19% | 2.43 | 3.45% |
| 2025-12-11 | 5.48 | 5.50 | 5.27 | 5.27 | -3.66% | 2.89 | 4.04% |
| 2025-12-10 | 5.48 | 5.50 | 5.40 | 5.47 | -0.73% | 2.33 | 3.20% |
| 2025-12-09 | 5.64 | 5.64 | 5.48 | 5.51 | -2.48% | 3.54 | 4.78% |
| 2025-12-08 | 5.59 | 5.68 | 5.55 | 5.65 | +0.36% | 4.17 | 5.54% |
| 2025-12-05 | 5.50 | 5.69 | 5.43 | 5.63 | +1.44% | 4.87 | 6.55% |
| 2025-12-04 | 5.57 | 5.62 | 5.41 | 5.55 | +1.46% | 4.57 | 6.17% |
| 2025-12-03 | 5.60 | 5.67 | 5.45 | 5.47 | -3.19% | 3.36 | 4.55% |
| 2025-12-02 | 5.60 | 5.72 | 5.52 | 5.65 | 0.00% | 3.77 | 5.01% |
| 2025-12-01 | 5.58 | 5.71 | 5.53 | 5.65 | +1.44% | 4.23 | 5.62% |
| 2025-11-28 | 5.57 | 5.62 | 5.47 | 5.57 | -2.11% | 5.23 | 7.05% |
| 2025-11-27 | 5.51 | 5.87 | 5.46 | 5.69 | +3.27% | 8.38 | 11.08% |
| 2025-11-26 | 5.42 | 5.65 | 5.36 | 5.51 | +1.85% | 4.98 | 6.76% |
| 2025-11-25 | 5.37 | 5.46 | 5.33 | 5.41 | +1.50% | 3.18 | 4.39% |
| 2025-11-24 | 5.49 | 5.51 | 5.25 | 5.33 | -3.09% | 4.10 | 5.76% |
| 2025-11-21 | 5.43 | 5.58 | 5.24 | 5.50 | -0.18% | 6.29 | 8.69% |