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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.51 | 6.51 | 6.51 | 6.51 | +9.97% | 1.09 | 1.38% |
| 2025-09-16 | 5.32 | 5.92 | 5.30 | 5.92 | +10.04% | 7.52 | 10.72% |
| 2025-09-15 | 5.27 | 5.58 | 5.26 | 5.38 | +2.28% | 14.19 | 21.90% |
| 2025-09-12 | 5.29 | 5.42 | 5.21 | 5.26 | +1.35% | 15.65 | 24.35% |
| 2025-09-11 | 5.28 | 5.34 | 5.03 | 5.19 | -1.52% | 15.24 | 24.44% |
| 2025-09-10 | 5.30 | 5.60 | 5.19 | 5.27 | -2.77% | 19.79 | 30.58% |
| 2025-09-09 | 5.07 | 5.53 | 5.05 | 5.42 | +4.63% | 21.23 | 32.90% |
| 2025-09-08 | 5.04 | 5.39 | 5.02 | 5.18 | +2.98% | 21.58 | 37.34% |
| 2025-09-05 | 4.75 | 5.28 | 4.70 | 5.03 | -0.98% | 23.99 | 43.31% |
| 2025-09-04 | 4.81 | 5.08 | 4.72 | 5.08 | +9.96% | 23.47 | 41.95% |
| 2025-09-03 | 4.50 | 4.62 | 4.48 | 4.62 | +10.00% | 8.67 | 16.84% |
| 2025-09-02 | 4.25 | 4.27 | 4.15 | 4.20 | -1.64% | 1.88 | 4.00% |
| 2025-09-01 | 4.26 | 4.32 | 4.22 | 4.27 | -0.23% | 1.79 | 3.76% |
| 2025-08-29 | 4.30 | 4.33 | 4.24 | 4.28 | -0.70% | 2.09 | 4.36% |
| 2025-08-28 | 4.34 | 4.38 | 4.18 | 4.31 | -0.92% | 3.61 | 7.54% |
| 2025-08-27 | 4.39 | 4.50 | 4.35 | 4.35 | -0.91% | 5.09 | 10.26% |
| 2025-08-26 | 4.35 | 4.41 | 4.32 | 4.39 | +0.69% | 3.05 | 6.22% |
| 2025-08-25 | 4.34 | 4.39 | 4.33 | 4.36 | +0.69% | 2.52 | 5.17% |
| 2025-08-22 | 4.33 | 4.35 | 4.29 | 4.33 | -0.23% | 1.97 | 4.08% |
| 2025-08-21 | 4.38 | 4.40 | 4.32 | 4.34 | -0.91% | 2.69 | 5.52% |