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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.74 | 6.77 | 6.50 | 6.65 | -1.92% | 10.69 | 12.48% |
| 2025-10-22 | 6.91 | 7.01 | 6.71 | 6.78 | -0.29% | 19.25 | 21.69% |
| 2025-10-21 | 6.64 | 6.90 | 6.49 | 6.80 | +1.49% | 23.51 | 27.09% |
| 2025-10-20 | 6.19 | 6.70 | 6.10 | 6.70 | +10.02% | 8.30 | 9.78% |
| 2025-10-17 | 6.31 | 6.50 | 6.08 | 6.09 | -3.18% | 10.21 | 12.66% |
| 2025-10-16 | 6.52 | 6.59 | 6.25 | 6.29 | -5.13% | 13.51 | 16.42% |
| 2025-10-15 | 6.37 | 6.78 | 6.30 | 6.63 | +4.25% | 19.89 | 23.23% |
| 2025-10-14 | 6.33 | 6.72 | 6.28 | 6.36 | +1.92% | 16.72 | 19.88% |
| 2025-10-13 | 6.02 | 6.36 | 6.02 | 6.24 | -3.11% | 11.57 | 14.32% |
| 2025-10-10 | 6.40 | 6.74 | 6.36 | 6.44 | -2.42% | 16.60 | 19.76% |
| 2025-10-09 | 6.34 | 6.64 | 6.17 | 6.60 | +5.10% | 20.38 | 24.84% |
| 2025-09-30 | 6.13 | 6.37 | 5.97 | 6.28 | +2.11% | 21.74 | 28.10% |
| 2025-09-29 | 5.62 | 6.15 | 5.62 | 6.15 | +10.02% | 13.65 | 18.47% |
| 2025-09-26 | 5.71 | 5.86 | 5.59 | 5.59 | -3.79% | 8.23 | 11.64% |
| 2025-09-25 | 5.87 | 6.04 | 5.81 | 5.81 | -3.97% | 12.84 | 17.52% |
| 2025-09-24 | 5.75 | 6.17 | 5.56 | 6.05 | +2.54% | 19.65 | 27.26% |
| 2025-09-23 | 5.98 | 6.15 | 5.59 | 5.90 | -3.12% | 20.92 | 29.70% |
| 2025-09-22 | 6.22 | 6.73 | 5.99 | 6.09 | -5.43% | 27.97 | 37.23% |
| 2025-09-19 | 7.47 | 7.78 | 6.44 | 6.44 | -10.06% | 45.79 | 53.12% |
| 2025-09-18 | 7.16 | 7.16 | 7.16 | 7.16 | +9.98% | 2.11 | 2.44% |