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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.80 | 5.85 | 5.50 | 5.51 | -5.16% | 5.74 | 7.63% |
| 2025-11-19 | 5.87 | 6.12 | 5.81 | 5.81 | -2.35% | 5.03 | 6.35% |
| 2025-11-18 | 6.05 | 6.10 | 5.85 | 5.95 | -2.46% | 5.89 | 7.39% |
| 2025-11-17 | 6.15 | 6.30 | 6.10 | 6.10 | +2.01% | 8.73 | 10.57% |
| 2025-11-14 | 5.86 | 6.10 | 5.85 | 5.98 | +1.36% | 5.69 | 7.08% |
| 2025-11-13 | 5.88 | 5.94 | 5.74 | 5.90 | +0.17% | 4.82 | 6.16% |
| 2025-11-12 | 6.08 | 6.08 | 5.88 | 5.89 | -3.28% | 5.60 | 7.05% |
| 2025-11-11 | 6.15 | 6.30 | 6.05 | 6.09 | +0.16% | 4.28 | 5.23% |
| 2025-11-10 | 6.10 | 6.19 | 6.02 | 6.08 | -1.14% | 5.07 | 6.24% |
| 2025-11-07 | 6.29 | 6.35 | 6.13 | 6.15 | -2.69% | 6.68 | 8.05% |
| 2025-11-06 | 6.38 | 6.41 | 6.15 | 6.32 | -0.63% | 7.59 | 9.07% |
| 2025-11-05 | 6.15 | 6.53 | 6.11 | 6.36 | +1.76% | 8.41 | 9.92% |
| 2025-11-04 | 6.38 | 6.44 | 6.20 | 6.25 | -3.40% | 7.60 | 9.03% |
| 2025-11-03 | 6.39 | 6.60 | 6.34 | 6.47 | +3.19% | 11.37 | 13.16% |
| 2025-10-31 | 6.15 | 6.56 | 6.15 | 6.27 | +3.47% | 10.78 | 12.72% |
| 2025-10-30 | 6.31 | 6.37 | 6.04 | 6.06 | -5.02% | 9.72 | 12.19% |
| 2025-10-29 | 6.47 | 6.48 | 6.20 | 6.38 | -2.15% | 10.24 | 12.53% |
| 2025-10-28 | 6.46 | 6.62 | 6.37 | 6.52 | +0.15% | 10.23 | 12.15% |
| 2025-10-27 | 6.54 | 6.70 | 6.46 | 6.51 | +0.15% | 9.70 | 11.45% |
| 2025-10-24 | 6.70 | 6.77 | 6.41 | 6.50 | -2.26% | 10.63 | 12.55% |