景兴纸业

002067
🏛️ 中国 →
6.15
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.00 4.06 3.99 4.04 20.7M
2021-12-30 4.03 4.04 3.98 4.00 15.7M
2021-12-29 3.96 4.02 3.94 4.01 20.5M
2021-12-28 3.95 3.99 3.94 3.97 13.5M
2021-12-27 3.95 3.97 3.93 3.95 12.8M
2021-12-24 4.00 4.02 3.94 3.95 18.9M
2021-12-23 4.04 4.06 4.00 4.00 17.6M
2021-12-22 4.09 4.09 4.01 4.04 20.4M
2021-12-21 3.95 4.06 3.95 4.05 23.4M
2021-12-20 4.00 4.01 3.95 3.96 17.5M
2021-12-17 4.02 4.03 3.96 4.01 19.1M
2021-12-16 4.05 4.07 4.00 4.01 22.7M
2021-12-15 3.93 4.04 3.93 4.03 27.6M
2021-12-14 3.94 3.97 3.91 3.94 12.7M
2021-12-13 3.97 3.99 3.94 3.95 15.3M
2021-12-10 3.97 4.03 3.94 3.96 18.7M
2021-12-09 4.06 4.08 4.00 4.01 26.0M
2021-12-08 3.98 4.04 3.94 4.02 23.6M
2021-12-07 4.00 4.01 3.90 3.93 16.5M
2021-12-06 4.02 4.05 3.96 3.97 21.8M
2021-12-03 4.02 4.04 3.95 4.04 29.1M
2021-12-02 4.03 4.10 4.00 4.04 43.4M
2021-12-01 3.82 4.10 3.81 4.03 59.9M
2021-11-30 3.81 3.93 3.79 3.83 24.2M
2021-11-29 3.81 3.82 3.74 3.76 19.9M
2021-11-26 3.89 3.91 3.85 3.86 12.2M
2021-11-25 3.92 3.94 3.87 3.89 17.1M
2021-11-24 3.95 3.97 3.90 3.94 15.0M
2021-11-23 3.88 3.97 3.87 3.96 22.4M
2021-11-22 3.85 3.91 3.84 3.89 17.3M
2021-11-19 3.84 3.86 3.79 3.86 15.2M
2021-11-18 3.80 3.89 3.79 3.83 21.5M
2021-11-17 3.77 3.82 3.75 3.82 13.1M
2021-11-16 3.85 3.86 3.78 3.79 16.3M
2021-11-15 3.77 3.86 3.77 3.84 18.3M
2021-11-12 3.75 3.79 3.74 3.78 15.8M
2021-11-11 3.70 3.76 3.69 3.75 17.4M
2021-11-10 3.72 3.73 3.65 3.71 19.7M
2021-11-09 3.76 3.79 3.71 3.73 19.6M
2021-11-08 3.81 3.82 3.71 3.77 32.1M
2021-11-05 3.68 3.88 3.67 3.82 47.9M
2021-11-04 3.69 3.72 3.64 3.69 18.4M
2021-11-03 3.67 3.73 3.64 3.69 18.1M
2021-11-02 3.78 3.81 3.64 3.67 23.6M
2021-11-01 3.76 3.81 3.70 3.79 20.8M
2021-10-29 3.72 3.78 3.67 3.76 19.1M
2021-10-28 3.77 3.80 3.66 3.71 24.1M
2021-10-27 3.82 3.85 3.73 3.78 23.3M
2021-10-26 3.81 3.90 3.81 3.83 16.7M
2021-10-25 3.82 3.86 3.80 3.83 14.9M
2021-10-22 3.88 3.93 3.82 3.82 20.1M
2021-10-21 3.92 3.94 3.87 3.88 14.9M
2021-10-20 3.98 3.99 3.91 3.94 15.2M
2021-10-19 3.93 4.01 3.91 3.95 19.4M
2021-10-18 3.84 4.01 3.84 3.95 26.2M
2021-10-15 3.91 3.95 3.83 3.84 21.1M
2021-10-14 3.90 3.98 3.86 3.90 19.1M
2021-10-13 4.01 4.01 3.88 3.92 21.8M
2021-10-12 4.15 4.22 3.93 4.00 32.9M
2021-10-11 4.17 4.25 4.11 4.13 24.8M
2021-10-08 4.14 4.33 4.13 4.19 31.2M
2021-09-30 4.16 4.19 4.01 4.13 32.9M
2021-09-29 4.22 4.29 4.11 4.11 35.3M
2021-09-28 4.16 4.33 4.14 4.28 47.1M
2021-09-27 4.35 4.43 4.08 4.16 83.2M
2021-09-24 4.76 4.76 4.38 4.42 137.3M
2021-09-23 4.26 4.68 4.26 4.68 79.3M
2021-09-22 4.19 4.34 4.19 4.25 31.0M
2021-09-17 4.30 4.39 4.17 4.26 52.7M
2021-09-16 4.28 4.46 4.26 4.33 54.7M
2021-09-15 4.20 4.32 4.15 4.28 48.4M
2021-09-14 4.20 4.28 4.15 4.17 49.7M
2021-09-13 4.09 4.23 4.07 4.21 40.4M
2021-09-10 4.09 4.24 4.06 4.09 56.3M
2021-09-09 4.03 4.11 4.00 4.09 36.4M
2021-09-08 3.90 4.07 3.90 4.06 49.5M
2021-09-07 3.84 3.93 3.82 3.91 24.3M
2021-09-06 3.88 3.89 3.80 3.84 18.5M
2021-09-03 3.84 3.87 3.80 3.83 19.6M
2021-09-02 3.79 3.84 3.77 3.84 20.1M
2021-09-01 3.79 3.84 3.73 3.77 29.3M
2021-08-31 3.69 3.82 3.69 3.80 35.5M
2021-08-30 3.73 3.79 3.68 3.71 24.9M
2021-08-27 3.68 3.74 3.66 3.73 17.6M
2021-08-26 3.66 3.72 3.66 3.69 19.1M
2021-08-25 3.65 3.68 3.65 3.66 11.4M
2021-08-24 3.66 3.68 3.64 3.65 9.2M
2021-08-23 3.62 3.67 3.61 3.65 12.1M
2021-08-20 3.62 3.64 3.58 3.62 9.6M
2021-08-19 3.63 3.64 3.58 3.62 9.2M
2021-08-18 3.57 3.63 3.57 3.63 10.5M
2021-08-17 3.63 3.66 3.56 3.57 12.3M
2021-08-16 3.66 3.68 3.62 3.64 11.0M
2021-08-13 3.60 3.67 3.58 3.65 15.2M
2021-08-12 3.58 3.64 3.57 3.60 13.5M
2021-08-11 3.57 3.61 3.55 3.58 12.6M
2021-08-10 3.56 3.57 3.53 3.57 10.0M
2021-08-09 3.50 3.57 3.49 3.54 12.2M
2021-08-06 3.53 3.54 3.49 3.51 8.6M
2021-08-05 3.55 3.55 3.51 3.52 8.4M
2021-08-04 3.53 3.55 3.51 3.55 8.3M
2021-08-03 3.54 3.57 3.51 3.53 9.1M
2021-08-02 3.49 3.57 3.46 3.54 12.1M
2021-07-30 3.43 3.51 3.41 3.51 14.4M
2021-07-29 3.45 3.49 3.42 3.45 12.1M
2021-07-28 3.49 3.52 3.39 3.43 17.9M
2021-07-27 3.60 3.63 3.50 3.51 14.4M
2021-07-26 3.69 3.70 3.58 3.61 19.0M
2021-07-23 3.71 3.72 3.67 3.68 12.3M
2021-07-22 3.68 3.72 3.65 3.72 13.0M
2021-07-21 3.67 3.71 3.66 3.68 10.9M
2021-07-20 3.66 3.68 3.64 3.67 8.7M
2021-07-19 3.71 3.73 3.66 3.68 13.2M
2021-07-16 3.68 3.77 3.66 3.72 17.8M
2021-07-15 3.72 3.72 3.64 3.68 13.4M
2021-07-14 3.75 3.76 3.71 3.71 12.3M
2021-07-13 3.72 3.77 3.69 3.75 17.3M
2021-07-12 3.74 3.77 3.70 3.71 17.3M
2021-07-09 3.66 3.74 3.66 3.72 12.4M
2021-07-08 3.74 3.77 3.68 3.68 18.9M
2021-07-07 3.65 3.68 3.63 3.65 9.6M
2021-07-06 3.64 3.67 3.62 3.65 11.1M
2021-07-05 3.66 3.69 3.62 3.63 12.0M
2021-07-02 3.67 3.69 3.65 3.67 8.8M
2021-07-01 3.68 3.72 3.66 3.66 13.3M
2021-06-30 3.72 3.74 3.66 3.67 15.5M
2021-06-29 3.79 3.80 3.72 3.72 10.7M
2021-06-28 3.78 3.82 3.77 3.79 16.4M
2021-06-25 3.74 3.79 3.72 3.77 12.4M
2021-06-24 3.79 3.80 3.73 3.73 15.1M
2021-06-23 3.78 3.81 3.76 3.79 17.5M
2021-06-22 3.81 3.84 3.79 3.80 13.1M
2021-06-21 3.80 3.83 3.77 3.80 14.3M
2021-06-18 3.80 3.84 3.76 3.82 13.4M
2021-06-17 3.82 3.85 3.78 3.80 16.1M
2021-06-16 3.84 3.88 3.79 3.83 15.4M
2021-06-15 4.01 4.02 3.84 3.84 33.5M
2021-06-11 3.98 4.03 3.96 4.02 25.5M
2021-06-10 4.01 4.02 3.96 3.98 20.7M
2021-06-09 4.01 4.03 3.95 4.01 23.1M
2021-06-08 3.93 4.05 3.91 4.01 38.8M
2021-06-07 3.95 3.97 3.91 3.94 21.0M
2021-06-04 3.96 4.01 3.94 3.96 22.6M
2021-06-03 4.03 4.04 3.95 3.96 25.4M
2021-06-02 3.98 4.07 3.96 4.01 32.3M
2021-06-01 4.00 4.00 3.94 4.00 25.5M
2021-05-31 4.01 4.04 3.96 4.00 31.3M
2021-05-28 4.00 4.04 3.96 3.99 33.0M
2021-05-27 4.02 4.06 3.97 4.03 45.9M
2021-05-26 3.92 4.09 3.91 4.06 68.2M
2021-05-25 3.98 4.00 3.86 3.95 42.8M
2021-05-24 3.91 4.07 3.91 3.98 67.7M
2021-05-21 3.69 3.88 3.68 3.85 40.7M
2021-05-20 3.73 3.74 3.67 3.69 18.6M
2021-05-19 3.79 3.80 3.75 3.76 13.9M
2021-05-18 3.85 3.86 3.77 3.79 21.8M
2021-05-17 3.86 3.88 3.83 3.86 17.2M
2021-05-14 3.84 3.87 3.82 3.85 17.5M
2021-05-13 3.84 3.86 3.82 3.84 18.2M
2021-05-12 3.84 3.89 3.83 3.88 21.6M
2021-05-11 3.85 3.87 3.81 3.86 21.6M
2021-05-10 3.85 3.88 3.81 3.88 24.4M
2021-05-07 3.75 3.88 3.74 3.84 32.7M
2021-05-06 3.72 3.75 3.71 3.75 15.4M
2021-04-30 3.72 3.77 3.69 3.71 14.3M
2021-04-29 3.75 3.75 3.70 3.74 13.5M
2021-04-28 3.70 3.75 3.69 3.74 14.1M
2021-04-27 3.66 3.73 3.64 3.73 18.8M
2021-04-26 3.71 3.72 3.66 3.66 16.4M
2021-04-23 3.77 3.77 3.65 3.70 24.6M
2021-04-22 3.82 3.84 3.75 3.77 28.1M
2021-04-21 3.87 3.88 3.80 3.81 25.7M
2021-04-20 3.93 3.97 3.89 3.90 22.5M
2021-04-19 3.89 3.95 3.87 3.92 22.1M
2021-04-16 3.84 3.91 3.82 3.90 16.8M
2021-04-15 3.90 3.91 3.80 3.84 22.1M
2021-04-14 3.86 3.91 3.85 3.90 19.0M
2021-04-13 3.99 4.05 3.86 3.88 44.8M
2021-04-12 4.02 4.06 3.93 3.96 28.4M
2021-04-09 4.04 4.09 3.99 4.02 27.9M
2021-04-08 4.08 4.10 4.03 4.06 33.6M
2021-04-07 4.06 4.12 4.03 4.11 54.8M
2021-04-06 3.96 4.07 3.95 4.06 44.4M
2021-04-02 4.00 4.06 3.93 3.97 35.1M
2021-04-01 3.99 4.01 3.90 4.00 29.0M
2021-03-31 3.95 4.02 3.92 3.97 28.4M
2021-03-30 4.07 4.08 3.94 3.96 39.6M
2021-03-29 4.02 4.14 4.02 4.09 66.4M
2021-03-26 3.88 4.03 3.86 4.00 42.4M
2021-03-25 3.87 3.94 3.82 3.88 29.9M
2021-03-24 3.90 3.99 3.86 3.89 29.4M
2021-03-23 4.07 4.09 3.90 3.92 45.6M
2021-03-22 3.94 4.12 3.94 4.08 55.7M
2021-03-19 4.01 4.05 3.91 3.95 42.2M
2021-03-18 3.95 4.13 3.90 4.06 61.0M
2021-03-17 3.90 4.01 3.88 3.95 31.7M
2021-03-16 3.96 3.98 3.85 3.92 31.3M
2021-03-15 3.93 4.03 3.91 3.98 27.9M
2021-03-12 3.90 3.96 3.88 3.94 26.1M
2021-03-11 3.81 3.93 3.77 3.92 31.2M
2021-03-10 3.88 3.90 3.78 3.80 26.9M
2021-03-09 3.92 4.00 3.77 3.86 48.8M
2021-03-08 4.06 4.15 3.91 3.92 44.1M
2021-03-05 4.03 4.10 3.99 4.04 36.8M
2021-03-04 4.12 4.18 4.03 4.07 43.3M
2021-03-03 4.17 4.19 4.06 4.16 47.7M
2021-03-02 4.26 4.26 4.06 4.11 66.7M
2021-03-01 4.06 4.39 4.06 4.31 87.2M
2021-02-26 3.95 4.24 3.95 4.04 64.5M
2021-02-25 4.15 4.18 3.99 4.02 50.9M
2021-02-24 4.16 4.26 4.06 4.12 60.7M
2021-02-23 4.19 4.33 4.13 4.19 87.9M
2021-02-22 4.11 4.33 4.06 4.18 103.6M
2021-02-19 3.87 4.09 3.86 4.05 80.2M
2021-02-18 3.64 3.95 3.64 3.87 63.2M
2021-02-10 3.61 3.64 3.52 3.59 24.2M
2021-02-09 3.53 3.64 3.51 3.58 22.3M
2021-02-08 3.49 3.57 3.41 3.53 23.6M
2021-02-05 3.73 3.76 3.47 3.48 44.5M
2021-02-04 3.89 3.94 3.70 3.71 51.5M
2021-02-03 3.86 4.03 3.81 3.95 56.1M
2021-02-02 3.90 3.90 3.81 3.88 42.8M
2021-02-01 3.77 3.93 3.75 3.91 58.1M
2021-01-29 3.72 3.81 3.69 3.76 47.4M
2021-01-28 3.68 3.77 3.65 3.66 28.9M
2021-01-27 3.63 3.81 3.63 3.75 43.2M
2021-01-26 3.75 3.78 3.60 3.64 40.1M
2021-01-25 3.76 3.82 3.68 3.76 46.6M
2021-01-22 3.91 3.95 3.78 3.79 49.2M
2021-01-21 4.00 4.02 3.86 3.90 52.8M
2021-01-20 3.90 3.98 3.81 3.98 60.5M
2021-01-19 4.05 4.14 3.89 3.92 87.2M
2021-01-18 3.81 4.21 3.81 3.99 94.5M
2021-01-15 3.75 3.97 3.72 3.83 77.4M
2021-01-14 3.85 3.92 3.69 3.75 86.6M
2021-01-13 4.08 4.19 3.83 3.88 157.2M
2021-01-12 3.56 3.94 3.56 3.94 30.0M
2021-01-11 3.63 3.74 3.55 3.58 49.1M
2021-01-08 3.57 3.78 3.52 3.63 70.4M
2021-01-07 3.68 3.70 3.56 3.57 47.0M
2021-01-06 3.64 3.82 3.60 3.68 62.2M
2021-01-05 3.58 3.67 3.56 3.61 26.8M
2021-01-04 3.51 3.63 3.48 3.60 35.4M