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 |
|---|
| 2025-08-01 | 4.34 | 4.36 | 0.02 | 0.46% | 4.33 | 4.39 | 749476 | 32676.98 | 6.69% |
| 2025-07-31 | 4.51 | 4.34 | -0.15 | -3.34% | 4.32 | 4.51 | 1241754 | 54585.96 | 11.09% |
| 2025-07-30 | 4.73 | 4.49 | -0.35 | -7.23% | 4.45 | 4.75 | 1820289 | 83219.23 | 16.25% |
| 2025-07-29 | 4.83 | 4.84 | 0.13 | 2.76% | 4.72 | 4.97 | 1746703 | 84193.15 | 15.60% |
| 2025-07-28 | 4.83 | 4.71 | -0.04 | -0.84% | 4.70 | 5.09 | 1851802 | 89624.20 | 16.53% |
| 2025-07-25 | 4.63 | 4.75 | 0.13 | 2.81% | 4.60 | 4.93 | 2068070 | 98525.64 | 18.47% |
| 2025-07-24 | 4.51 | 4.62 | 0.12 | 2.67% | 4.46 | 4.65 | 1797878 | 81463.80 | 16.05% |
| 2025-07-23 | 4.43 | 4.50 | -0.08 | -1.75% | 4.38 | 4.80 | 2354678 | 107427.63 | 21.02% |
| 2025-07-22 | 4.49 | 4.58 | 0.09 | 2.00% | 4.27 | 4.83 | 3363806 | 149418.05 | 30.03% |
| 2025-07-21 | 4.47 | 4.49 | 0.41 | 10.05% | 4.29 | 4.49 | 2938616 | 131035.29 | 26.24% |
| 2025-07-18 | 4.08 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 445550 | 18118.79 | 3.98% |
| 2025-07-17 | 4.08 | 4.10 | 0.03 | 0.74% | 4.04 | 4.11 | 626266 | 25507.68 | 5.59% |
| 2025-07-16 | 4.01 | 4.07 | 0.03 | 0.74% | 3.99 | 4.20 | 888515 | 36466.96 | 7.93% |
| 2025-07-15 | 4.11 | 4.04 | -0.09 | -2.18% | 3.97 | 4.16 | 948201 | 38269.34 | 8.47% |
| 2025-07-14 | 4.06 | 4.13 | 0.15 | 3.77% | 4.02 | 4.25 | 1358400 | 55930.23 | 12.13% |
| 2025-07-11 | 3.98 | 3.98 | -0.02 | -0.50% | 3.95 | 4.04 | 727612 | 28956.56 | 6.50% |
| 2025-07-10 | 4.08 | 4.00 | -0.09 | -2.20% | 3.99 | 4.15 | 1458710 | 59038.34 | 13.02% |
| 2025-07-09 | 4.14 | 4.09 | 0.12 | 3.02% | 4.05 | 4.37 | 2353165 | 100572.25 | 21.01% |
| 2025-07-08 | 4.01 | 3.97 | 0.00 | 0.00% | 3.92 | 4.02 | 638624 | 25265.80 | 5.70% |
| 2025-07-07 | 3.92 | 3.97 | 0.01 | 0.25% | 3.91 | 4.03 | 1016858 | 40198.17 | 9.08% |
| 2025-07-04 | 3.89 | 3.96 | 0.16 | 4.21% | 3.87 | 4.15 | 1754512 | 70074.49 | 15.67% |
| 2025-07-03 | 3.78 | 3.80 | 0.01 | 0.26% | 3.76 | 3.81 | 319794 | 12101.27 | 2.86% |
| 2025-07-02 | 3.81 | 3.79 | -0.03 | -0.79% | 3.77 | 3.82 | 333629 | 12637.96 | 2.98% |
| 2025-07-01 | 3.87 | 3.82 | -0.04 | -1.04% | 3.79 | 3.87 | 420717 | 16064.05 | 3.76% |
| 2025-06-30 | 3.84 | 3.86 | 0.02 | 0.52% | 3.81 | 3.87 | 538056 | 20692.70 | 4.80% |
| 2025-06-27 | 3.88 | 3.84 | 0.00 | 0.00% | 3.81 | 3.88 | 591825 | 22745.33 | 5.28% |
| 2025-06-26 | 3.88 | 3.84 | -0.04 | -1.03% | 3.82 | 3.96 | 886872 | 34428.86 | 7.92% |
| 2025-06-25 | 3.92 | 3.88 | -0.07 | -1.77% | 3.85 | 4.02 | 1103599 | 42941.76 | 9.85% |
| 2025-06-24 | 3.81 | 3.95 | 0.07 | 1.80% | 3.79 | 4.05 | 1607288 | 62925.55 | 14.35% |
| 2025-06-23 | 3.77 | 3.88 | 0.05 | 1.31% | 3.70 | 4.02 | 1916792 | 74005.29 | 17.12% |
| 2025-06-20 | 3.71 | 3.83 | 0.35 | 10.06% | 3.71 | 3.83 | 1260368 | 48075.68 | 11.25% |
| 2025-06-19 | 3.54 | 3.48 | -0.07 | -1.97% | 3.47 | 3.55 | 219952 | 7709.33 | 1.96% |
| 2025-06-18 | 3.58 | 3.55 | -0.05 | -1.39% | 3.54 | 3.59 | 215626 | 7675.35 | 1.93% |
| 2025-06-17 | 3.61 | 3.60 | -0.02 | -0.55% | 3.58 | 3.63 | 164973 | 5934.74 | 1.47% |
| 2025-06-16 | 3.61 | 3.62 | 0.02 | 0.56% | 3.56 | 3.62 | 165106 | 5946.44 | 1.47% |
| 2025-06-13 | 3.66 | 3.60 | -0.08 | -2.17% | 3.59 | 3.68 | 364896 | 13217.98 | 3.26% |
| 2025-06-12 | 3.70 | 3.68 | -0.03 | -0.81% | 3.66 | 3.70 | 206494 | 7598.20 | 1.84% |
| 2025-06-11 | 3.71 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 226082 | 8375.31 | 2.02% |
| 2025-06-10 | 3.75 | 3.70 | -0.05 | -1.33% | 3.65 | 3.76 | 403408 | 14896.54 | 3.60% |
| 2025-06-09 | 3.77 | 3.75 | -0.01 | -0.27% | 3.73 | 3.78 | 397777 | 14904.04 | 3.55% |
| 2025-06-06 | 3.68 | 3.76 | 0.07 | 1.90% | 3.65 | 3.86 | 795663 | 29855.07 | 7.10% |
| 2025-06-05 | 3.73 | 3.69 | -0.04 | -1.07% | 3.66 | 3.73 | 342802 | 12639.25 | 3.06% |
| 2025-06-04 | 3.74 | 3.73 | 0.00 | 0.00% | 3.67 | 3.75 | 389375 | 14429.56 | 3.48% |
| 2025-06-03 | 3.68 | 3.73 | 0.01 | 0.27% | 3.65 | 3.80 | 595146 | 22241.79 | 5.31% |
| 2025-05-30 | 3.69 | 3.72 | 0.12 | 3.33% | 3.69 | 3.85 | 1170073 | 43988.77 | 10.45% |
| 2025-05-29 | 3.55 | 3.60 | 0.04 | 1.12% | 3.54 | 3.62 | 315269 | 11319.06 | 2.82% |
| 2025-05-28 | 3.62 | 3.56 | -0.08 | -2.20% | 3.54 | 3.64 | 395671 | 14143.56 | 3.53% |
| 2025-05-27 | 3.64 | 3.64 | -0.01 | -0.27% | 3.61 | 3.70 | 476189 | 17408.01 | 4.25% |
| 2025-05-26 | 3.59 | 3.65 | 0.00 | 0.00% | 3.54 | 3.71 | 650213 | 23579.17 | 5.81% |
| 2025-05-23 | 3.52 | 3.65 | 0.12 | 3.40% | 3.52 | 3.87 | 1223025 | 45228.15 | 10.92% |
| 2025-05-22 | 3.57 | 3.53 | -0.03 | -0.84% | 3.51 | 3.64 | 363229 | 12932.86 | 3.24% |
| 2025-05-21 | 3.61 | 3.56 | -0.06 | -1.66% | 3.55 | 3.61 | 227763 | 8132.83 | 2.03% |
| 2025-05-20 | 3.58 | 3.62 | 0.04 | 1.12% | 3.55 | 3.62 | 272147 | 9776.65 | 2.43% |
| 2025-05-19 | 3.53 | 3.58 | 0.03 | 0.85% | 3.50 | 3.60 | 280465 | 9981.24 | 2.50% |
| 2025-05-16 | 3.52 | 3.55 | 0.01 | 0.28% | 3.49 | 3.57 | 346758 | 12238.84 | 3.10% |
| 2025-05-15 | 3.61 | 3.54 | -0.07 | -1.94% | 3.54 | 3.61 | 275442 | 9822.02 | 2.46% |
| 2025-05-14 | 3.62 | 3.61 | -0.01 | -0.28% | 3.58 | 3.64 | 318602 | 11478.95 | 2.84% |
| 2025-05-13 | 3.70 | 3.62 | -0.03 | -0.82% | 3.61 | 3.71 | 271741 | 9920.37 | 2.43% |
| 2025-05-12 | 3.66 | 3.65 | 0.05 | 1.39% | 3.62 | 3.68 | 279456 | 10174.24 | 2.50% |
| 2025-05-09 | 3.69 | 3.60 | -0.08 | -2.17% | 3.58 | 3.69 | 346102 | 12513.60 | 3.09% |
| 2025-05-08 | 3.58 | 3.68 | 0.07 | 1.94% | 3.58 | 3.77 | 614086 | 22571.49 | 5.48% |
| 2025-05-07 | 3.65 | 3.61 | 0.01 | 0.28% | 3.56 | 3.67 | 356763 | 12849.58 | 3.19% |
| 2025-05-06 | 3.51 | 3.60 | 0.12 | 3.45% | 3.51 | 3.63 | 507885 | 18188.89 | 4.53% |
| 2025-04-30 | 3.51 | 3.48 | -0.10 | -2.79% | 3.46 | 3.55 | 486782 | 16925.91 | 4.35% |
| 2025-04-29 | 3.45 | 3.58 | 0.11 | 3.17% | 3.44 | 3.66 | 488780 | 17515.46 | 4.36% |
| 2025-04-28 | 3.56 | 3.47 | -0.09 | -2.53% | 3.46 | 3.57 | 251696 | 8778.78 | 2.25% |
| 2025-04-25 | 3.59 | 3.56 | -0.03 | -0.84% | 3.55 | 3.60 | 234846 | 8404.52 | 2.10% |
| 2025-04-24 | 3.62 | 3.59 | -0.02 | -0.55% | 3.55 | 3.64 | 315891 | 11368.98 | 2.82% |
| 2025-04-23 | 3.60 | 3.61 | 0.04 | 1.12% | 3.56 | 3.63 | 347790 | 12534.13 | 3.11% |
| 2025-04-22 | 3.57 | 3.57 | -0.02 | -0.56% | 3.57 | 3.67 | 453851 | 16365.52 | 4.05% |
| 2025-04-21 | 3.43 | 3.59 | 0.11 | 3.16% | 3.43 | 3.66 | 582452 | 20703.13 | 5.20% |
| 2025-04-18 | 3.45 | 3.48 | 0.02 | 0.58% | 3.43 | 3.49 | 212397 | 7340.65 | 1.90% |
| 2025-04-17 | 3.45 | 3.46 | 0.02 | 0.58% | 3.44 | 3.50 | 211215 | 7343.26 | 1.89% |
| 2025-04-16 | 3.51 | 3.44 | -0.08 | -2.27% | 3.39 | 3.52 | 267809 | 9227.27 | 2.39% |
| 2025-04-15 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.55 | 243490 | 8569.47 | 2.17% |
| 2025-04-14 | 3.49 | 3.54 | 0.08 | 2.31% | 3.49 | 3.60 | 386649 | 13722.81 | 3.45% |
| 2025-04-11 | 3.42 | 3.46 | 0.01 | 0.29% | 3.40 | 3.50 | 289527 | 10030.74 | 2.59% |
| 2025-04-10 | 3.46 | 3.45 | 0.04 | 1.17% | 3.44 | 3.57 | 485527 | 17005.94 | 4.34% |
| 2025-04-09 | 3.30 | 3.41 | 0.06 | 1.79% | 3.09 | 3.43 | 589983 | 19463.01 | 5.27% |
| 2025-04-08 | 3.38 | 3.35 | -0.07 | -2.05% | 3.29 | 3.46 | 496103 | 16677.17 | 4.43% |
深证大盘股票行情在线 K线走势图
