景兴纸业(002067)股票行情
景兴纸业(002067)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 5.15 | 5.19 | -0.02 | -0.38% | 5.13 | 5.24 | 568587 | 29469.97 | 4.25% |
| 2026-03-24 | 5.30 | 5.21 | -0.02 | -0.38% | 5.05 | 5.35 | 820215 | 42496.12 | 6.13% |
| 2026-03-23 | 5.15 | 5.23 | 0.11 | 2.15% | 5.15 | 5.47 | 1393364 | 74427.02 | 10.42% |
| 2026-03-20 | 5.08 | 5.12 | 0.07 | 1.39% | 5.06 | 5.26 | 528564 | 27183.56 | 3.95% |
| 2026-03-19 | 5.20 | 5.05 | -0.21 | -3.99% | 5.01 | 5.20 | 414824 | 21112.51 | 3.10% |
| 2026-03-18 | 5.22 | 5.26 | 0.04 | 0.77% | 5.17 | 5.26 | 262320 | 13677.66 | 1.96% |
| 2026-03-17 | 5.34 | 5.22 | -0.09 | -1.69% | 5.21 | 5.34 | 333988 | 17606.99 | 2.50% |
| 2026-03-16 | 5.28 | 5.31 | 0.00 | 0.00% | 5.26 | 5.34 | 316952 | 16786.10 | 2.37% |
| 2026-03-13 | 5.45 | 5.31 | -0.15 | -2.75% | 5.29 | 5.45 | 436787 | 23433.71 | 3.27% |
| 2026-03-12 | 5.55 | 5.46 | -0.11 | -1.97% | 5.45 | 5.58 | 419204 | 23028.73 | 3.13% |
| 2026-03-11 | 5.60 | 5.57 | -0.04 | -0.71% | 5.54 | 5.66 | 497564 | 27786.24 | 3.72% |
| 2026-03-10 | 5.45 | 5.61 | 0.22 | 4.08% | 5.44 | 5.68 | 803094 | 44957.22 | 6.00% |
| 2026-03-09 | 5.41 | 5.39 | -0.09 | -1.64% | 5.27 | 5.45 | 516920 | 27634.69 | 3.86% |
| 2026-03-06 | 5.39 | 5.48 | 0.09 | 1.67% | 5.35 | 5.62 | 566749 | 31177.95 | 4.24% |
| 2026-03-05 | 5.35 | 5.39 | 0.14 | 2.67% | 5.35 | 5.50 | 572467 | 31082.54 | 4.28% |
| 2026-03-04 | 5.23 | 5.25 | -0.07 | -1.32% | 5.17 | 5.38 | 571079 | 30094.56 | 4.27% |
| 2026-03-03 | 5.65 | 5.32 | -0.31 | -5.51% | 5.31 | 5.68 | 727092 | 39866.78 | 5.44% |
| 2026-03-02 | 5.64 | 5.63 | -0.18 | -3.10% | 5.53 | 5.72 | 852647 | 47987.03 | 6.37% |
| 2026-02-27 | 5.90 | 5.81 | -0.11 | -1.86% | 5.75 | 5.90 | 833724 | 48323.67 | 6.23% |
| 2026-02-26 | 5.84 | 5.92 | 0.07 | 1.20% | 5.78 | 6.04 | 1258351 | 74214.12 | 9.41% |
| 2026-02-25 | 5.84 | 5.85 | 0.08 | 1.39% | 5.77 | 5.95 | 1122979 | 65832.05 | 8.40% |
| 2026-02-24 | 5.83 | 5.77 | 0.00 | 0.00% | 5.63 | 5.87 | 908855 | 52262.27 | 6.79% |
| 2026-02-13 | 5.78 | 5.77 | 0.03 | 0.52% | 5.73 | 5.85 | 871321 | 50526.34 | 6.51% |
| 2026-02-12 | 5.64 | 5.74 | 0.01 | 0.17% | 5.64 | 5.84 | 879465 | 50442.75 | 6.57% |
| 2026-02-11 | 5.80 | 5.73 | 0.09 | 1.60% | 5.71 | 5.95 | 1531273 | 89108.12 | 11.45% |
| 2026-02-10 | 5.46 | 5.64 | 0.19 | 3.49% | 5.42 | 5.68 | 988337 | 55129.18 | 7.39% |
| 2026-02-09 | 5.47 | 5.45 | 0.04 | 0.74% | 5.42 | 5.48 | 340270 | 18526.94 | 2.54% |
| 2026-02-06 | 5.31 | 5.41 | 0.06 | 1.12% | 5.28 | 5.48 | 436203 | 23583.73 | 3.26% |
| 2026-02-05 | 5.44 | 5.35 | -0.14 | -2.55% | 5.34 | 5.46 | 430281 | 23140.61 | 3.22% |
| 2026-02-04 | 5.42 | 5.49 | 0.05 | 0.92% | 5.38 | 5.50 | 430193 | 23434.15 | 3.22% |
| 2026-02-03 | 5.39 | 5.44 | 0.11 | 2.06% | 5.34 | 5.45 | 399206 | 21522.88 | 2.98% |
| 2026-02-02 | 5.49 | 5.33 | -0.19 | -3.44% | 5.30 | 5.51 | 558456 | 30220.49 | 4.18% |
| 2026-01-30 | 5.47 | 5.52 | 0.02 | 0.36% | 5.36 | 5.59 | 791729 | 43232.27 | 5.92% |
| 2026-01-29 | 5.56 | 5.50 | -0.07 | -1.26% | 5.47 | 5.64 | 649047 | 36074.25 | 4.85% |
| 2026-01-28 | 5.60 | 5.57 | -0.04 | -0.71% | 5.52 | 5.63 | 503704 | 28066.10 | 3.77% |
| 2026-01-27 | 5.75 | 5.61 | -0.08 | -1.41% | 5.46 | 5.77 | 753391 | 41952.37 | 5.63% |
| 2026-01-26 | 5.90 | 5.69 | -0.22 | -3.72% | 5.63 | 5.94 | 1020808 | 58607.66 | 7.63% |
| 2026-01-23 | 6.00 | 5.91 | -0.12 | -1.99% | 5.88 | 6.02 | 1277970 | 75706.59 | 9.55% |
| 2026-01-22 | 5.86 | 6.03 | 0.19 | 3.25% | 5.83 | 6.18 | 1897974 | 113898.27 | 14.19% |
| 2026-01-21 | 5.74 | 5.84 | 0.06 | 1.04% | 5.73 | 5.92 | 1063288 | 62100.30 | 7.95% |
| 2026-01-20 | 5.87 | 5.78 | -0.08 | -1.37% | 5.73 | 5.93 | 1732874 | 100616.41 | 12.96% |
| 2026-01-19 | 5.40 | 5.86 | 0.46 | 8.52% | 5.39 | 5.94 | 2636548 | 152368.31 | 19.71% |
| 2026-01-16 | 5.41 | 5.40 | 0.01 | 0.19% | 5.33 | 5.47 | 646658 | 34926.83 | 4.83% |
| 2026-01-15 | 5.53 | 5.39 | -0.18 | -3.23% | 5.36 | 5.55 | 735692 | 39958.31 | 5.50% |
| 2026-01-14 | 5.60 | 5.57 | -0.03 | -0.54% | 5.49 | 5.74 | 921398 | 51785.68 | 6.89% |
| 2026-01-13 | 5.80 | 5.60 | -0.19 | -3.28% | 5.58 | 5.93 | 958492 | 54810.33 | 7.17% |
| 2026-01-12 | 5.66 | 5.79 | 0.23 | 4.14% | 5.65 | 5.80 | 1485136 | 85379.94 | 11.10% |
| 2026-01-09 | 5.53 | 5.56 | 0.05 | 0.91% | 5.50 | 5.61 | 762610 | 42381.05 | 5.70% |
| 2026-01-08 | 5.44 | 5.51 | 0.07 | 1.29% | 5.41 | 5.57 | 690457 | 38026.84 | 5.16% |
| 2026-01-07 | 5.54 | 5.44 | -0.13 | -2.33% | 5.42 | 5.58 | 809909 | 44473.99 | 6.05% |
| 2026-01-06 | 5.49 | 5.57 | 0.06 | 1.09% | 5.49 | 5.73 | 842263 | 46991.06 | 6.30% |
| 2026-01-05 | 5.53 | 5.51 | -0.14 | -2.48% | 5.47 | 5.56 | 1022381 | 56297.46 | 7.64% |
| 2025-12-31 | 5.74 | 5.65 | -0.11 | -1.91% | 5.57 | 5.75 | 1206338 | 67989.16 | 9.02% |
| 2025-12-30 | 5.51 | 5.76 | 0.22 | 3.97% | 5.47 | 5.85 | 1810440 | 103153.23 | 13.53% |
| 2025-12-29 | 5.58 | 5.54 | -0.05 | -0.89% | 5.51 | 5.64 | 940400 | 52399.44 | 7.03% |
| 2025-12-26 | 5.65 | 5.59 | -0.09 | -1.58% | 5.50 | 5.68 | 1464578 | 81707.89 | 10.95% |
| 2025-12-25 | 5.41 | 5.68 | 0.27 | 4.99% | 5.39 | 5.85 | 1956860 | 110232.34 | 14.63% |
| 2025-12-24 | 5.23 | 5.41 | 0.16 | 3.05% | 5.19 | 5.45 | 916834 | 48911.93 | 6.85% |
| 2025-12-23 | 5.35 | 5.25 | -0.20 | -3.67% | 5.21 | 5.36 | 918849 | 48476.38 | 6.87% |
| 2025-12-22 | 5.30 | 5.45 | 0.30 | 5.83% | 5.21 | 5.66 | 1681781 | 90934.23 | 12.57% |
| 2025-12-19 | 5.04 | 5.15 | 0.11 | 2.18% | 5.04 | 5.18 | 436840 | 22428.06 | 3.27% |
| 2025-12-18 | 5.00 | 5.04 | 0.00 | 0.00% | 5.00 | 5.12 | 363608 | 18451.16 | 2.72% |
| 2025-12-17 | 4.98 | 5.04 | 0.08 | 1.61% | 4.95 | 5.06 | 422024 | 21136.96 | 3.16% |
| 2025-12-16 | 5.10 | 4.96 | -0.17 | -3.31% | 4.89 | 5.12 | 694592 | 34645.57 | 5.19% |
| 2025-12-15 | 5.22 | 5.13 | -0.15 | -2.84% | 5.13 | 5.26 | 469431 | 24389.66 | 3.51% |
| 2025-12-12 | 5.25 | 5.28 | 0.01 | 0.19% | 5.19 | 5.33 | 461699 | 24289.34 | 3.45% |
| 2025-12-11 | 5.48 | 5.27 | -0.20 | -3.66% | 5.27 | 5.50 | 540303 | 28853.58 | 4.04% |
| 2025-12-10 | 5.48 | 5.47 | -0.04 | -0.73% | 5.40 | 5.50 | 427904 | 23333.29 | 3.20% |
| 2025-12-09 | 5.64 | 5.51 | -0.14 | -2.48% | 5.48 | 5.64 | 639892 | 35407.43 | 4.78% |
| 2025-12-08 | 5.59 | 5.65 | 0.02 | 0.36% | 5.55 | 5.68 | 741512 | 41693.23 | 5.54% |
| 2025-12-05 | 5.50 | 5.63 | 0.08 | 1.44% | 5.43 | 5.69 | 875479 | 48681.66 | 6.55% |
| 2025-12-04 | 5.57 | 5.55 | 0.08 | 1.46% | 5.41 | 5.62 | 825092 | 45730.68 | 6.17% |
| 2025-12-03 | 5.60 | 5.47 | -0.18 | -3.19% | 5.45 | 5.67 | 609209 | 33635.14 | 4.55% |
| 2025-12-02 | 5.60 | 5.65 | 0.00 | 0.00% | 5.52 | 5.72 | 669978 | 37709.97 | 5.01% |
| 2025-12-01 | 5.58 | 5.65 | 0.08 | 1.44% | 5.53 | 5.71 | 751122 | 42324.36 | 5.62% |
| 2025-11-28 | 5.57 | 5.57 | -0.12 | -2.11% | 5.47 | 5.62 | 943398 | 52286.92 | 7.05% |
| 2025-11-27 | 5.51 | 5.69 | 0.18 | 3.27% | 5.46 | 5.87 | 1482518 | 83788.98 | 11.08% |
| 2025-11-26 | 5.42 | 5.51 | 0.10 | 1.85% | 5.36 | 5.65 | 904177 | 49835.60 | 6.76% |
| 2025-11-25 | 5.37 | 5.41 | 0.08 | 1.50% | 5.33 | 5.46 | 587280 | 31766.37 | 4.39% |
| 2025-11-24 | 5.49 | 5.33 | -0.17 | -3.09% | 5.25 | 5.51 | 770143 | 40996.56 | 5.76% |
深证大盘股票行情在线 K线走势图
景兴纸业(002067)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
