景兴纸业（002067）历史行情
以下为景兴纸业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.890 | 3.950 | 3.970 | 3.810 | 0.050 | 1.282% | 29.66万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.950 | 3.900 | 3.990 | 3.860 | -0.050 | -1.266% | 23.38万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.970 | 3.950 | 4.020 | 3.940 | 0.000 | 0.000% | 1,720.20万 | 0.68亿 | 1.286% |
| 2026-10-06 | 3.970 | 3.950 | 4.020 | 3.940 | 0.000 | 0.000% | 1,720.20万 | 0.68亿 | 1.286% |
| 2026-10-05 | 3.970 | 3.950 | 4.020 | 3.940 | 0.000 | 0.000% | 1,720.20万 | 0.68亿 | 1.286% |
| 2026-10-02 | 3.970 | 3.950 | 4.020 | 3.940 | 0.000 | 0.000% | 1,720.20万 | 0.68亿 | 1.286% |
| 2026-10-01 | 3.970 | 3.950 | 4.020 | 3.940 | 0.000 | 0.000% | 1,720.20万 | 0.68亿 | 1.286% |
| 2026-09-30 | 3.970 | 3.950 | 4.020 | 3.940 | 0.000 | 0.000% | 17.20万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.940 | 3.950 | 4.000 | 3.930 | 0.000 | 0.000% | 17.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.000 | 3.950 | 4.000 | 3.910 | -0.050 | -1.250% | 21.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.010 | 4.000 | 4.070 | 3.980 | -0.020 | -0.498% | 1,878.91万 | 0.76亿 | 1.405% |
| 2026-09-24 | 4.010 | 4.000 | 4.070 | 3.980 | -0.020 | -0.498% | 18.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.130 | 4.020 | 4.130 | 4.010 | -0.080 | -1.951% | 19.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.200 | 4.100 | 4.210 | 4.090 | -0.090 | -2.148% | 24.76万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.090 | 4.190 | 4.200 | 4.080 | 0.100 | 2.445% | 28.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.050 | 4.090 | 4.100 | 4.030 | 0.060 | 1.489% | 26.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.990 | 4.030 | 4.040 | 3.950 | 0.010 | 0.249% | 21.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.930 | 4.020 | 4.030 | 3.900 | 0.080 | 2.030% | 22.60万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.030 | 3.940 | 4.040 | 3.940 | -0.080 | -1.990% | 20.34万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.990 | 4.020 | 4.060 | 3.970 | -0.010 | -0.248% | 18.32万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.080 | 4.030 | 4.090 | 3.950 | -0.060 | -1.467% | 29.29万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.120 | 4.090 | 4.140 | 4.050 | -0.070 | -1.683% | 24.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.200 | 4.160 | 4.230 | 4.140 | -0.070 | -1.655% | 25.26万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.180 | 4.230 | 4.240 | 4.160 | 0.030 | 0.714% | 26.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.130 | 4.200 | 4.200 | 4.130 | 0.080 | 1.942% | 21.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.200 | 4.120 | 4.220 | 4.100 | -0.050 | -1.199% | 28.60万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.240 | 4.170 | 4.290 | 4.160 | -0.060 | -1.418% | 25.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.300 | 4.230 | 4.300 | 4.190 | -0.110 | -2.535% | 32.38万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.250 | 4.340 | 4.340 | 4.230 | 0.100 | 2.358% | 47.12万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.180 | 4.240 | 4.260 | 4.180 | 0.000 | 0.000% | 33.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.230 | 4.240 | 4.280 | 4.200 | 0.060 | 1.435% | 43.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.110 | 4.180 | 4.240 | 4.110 | 0.040 | 0.966% | 49.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.050 | 4.140 | 4.250 | 4.050 | 0.120 | 2.985% | 61.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.910 | 4.020 | 4.030 | 3.900 | 0.080 | 2.030% | 32.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.980 | 3.940 | 4.010 | 3.890 | -0.070 | -1.746% | 30.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.970 | 4.010 | 4.040 | 3.940 | -0.010 | -0.249% | 31.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.180 | 4.020 | 4.230 | 3.990 | -0.240 | -5.634% | 72.46万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.560 | 4.260 | 4.590 | 4.260 | -0.470 | -9.937% | 86.59万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.410 | 4.730 | 4.820 | 4.400 | 0.340 | 7.745% | 133.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.350 | 4.390 | 4.390 | 4.270 | 0.040 | 0.920% | 30.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.380 | 4.350 | 4.390 | 4.300 | -0.040 | -0.911% | 31.59万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.510 | 4.390 | 4.540 | 4.380 | -0.160 | -3.516% | 49.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.430 | 4.550 | 4.590 | 4.410 | 0.110 | 2.477% | 59.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.500 | 4.440 | 4.530 | 4.370 | -0.070 | -1.552% | 55.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.620 | 4.510 | 4.620 | 4.470 | -0.060 | -1.313% | 46.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.600 | 4.570 | 4.640 | 4.460 | 0.070 | 1.556% | 62.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.510 | 4.500 | 4.620 | 4.470 | -0.070 | -1.532% | 55.65万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.500 | 4.570 | 4.620 | 4.430 | 0.050 | 1.106% | 88.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.550 | 4.520 | 4.570 | 4.450 | -0.060 | -1.310% | 78.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.510 | 4.580 | 4.580 | 4.460 | 0.130 | 2.921% | 98.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.320 | 4.450 | 4.530 | 4.280 | 0.290 | 6.971% | 133.62万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.260 | 4.160 | 4.280 | 4.160 | -0.120 | -2.804% | 56.91万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.240 | 4.280 | 4.300 | 4.220 | 0.030 | 0.706% | 50.02万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.240 | 4.250 | 4.310 | 4.210 | -0.090 | -2.074% | 58.01万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.160 | 4.340 | 4.390 | 4.160 | 0.200 | 4.831% | 90.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.050 | 4.140 | 4.190 | 4.020 | 0.030 | 0.730% | 59.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.040 | 4.110 | 4.120 | 3.990 | -0.010 | -0.243% | 54.95万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.890 | 4.120 | 4.300 | 3.840 | 0.200 | 5.102% | 93.74万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.850 | 3.920 | 3.920 | 3.810 | 0.070 | 1.818% | 43.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.910 | 3.850 | 3.960 | 3.790 | -0.080 | -2.036% | 48.47万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.980 | 3.930 | 4.070 | 3.880 | -0.050 | -1.256% | 53.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.930 | 3.980 | 4.050 | 3.920 | -0.020 | -0.500% | 50.30万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.890 | 4.000 | 4.050 | 3.870 | 0.080 | 2.041% | 55.18万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.950 | 3.920 | 3.970 | 3.830 | -0.030 | -0.759% | 44.59万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.060 | 3.950 | 4.090 | 3.920 | -0.130 | -3.186% | 67.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.010 | 4.080 | 4.200 | 3.930 | 0.030 | 0.741% | 117.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.950 | 4.050 | 4.050 | 3.860 | 0.370 | 10.054% | 81.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.880 | 3.680 | 3.900 | 3.680 | -0.280 | -7.071% | 68.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.100 | 3.960 | 4.240 | 3.930 | -0.230 | -5.489% | 70.14万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.200 | 4.190 | 4.400 | 4.060 | -0.010 | -0.238% | 139.38万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.190 | 4.200 | 4.200 | 4.000 | 0.380 | 9.948% | 53.58万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.780 | 3.820 | 3.910 | 3.750 | 0.030 | 0.792% | 45.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.730 | 3.790 | 3.920 | 3.710 | 0.110 | 2.989% | 48.45万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.670 | 3.680 | 3.710 | 3.610 | 0.000 | 0.000% | 40.15万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.640 | 3.680 | 3.700 | 3.570 | 0.020 | 0.546% | 38.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.760 | 3.660 | 3.780 | 3.650 | -0.130 | -3.430% | 39.85万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.900 | 3.790 | 3.900 | 3.760 | -0.110 | -2.821% | 39.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.000 | 3.900 | 4.030 | 3.860 | -0.130 | -3.226% | 39.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.030 | 4.030 | 4.130 | 4.000 | -0.040 | -0.983% | 31.10万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.050 | 4.070 | 4.080 | 3.890 | 0.030 | 0.743% | 44.74万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.100 | 4.040 | 4.130 | 4.030 | -0.060 | -1.463% | 29.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.150 | 4.100 | 4.170 | 4.070 | -0.080 | -1.914% | 30.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.250 | 4.180 | 4.250 | 4.150 | -0.070 | -1.647% | 30.98万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.210 | 4.250 | 4.290 | 4.200 | 0.070 | 1.675% | 27.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.170 | 4.180 | 4.240 | 4.100 | 0.080 | 1.951% | 36.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.280 | 4.100 | 4.320 | 4.020 | -0.190 | -4.429% | 50.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.490 | 4.290 | 4.520 | 4.260 | -0.250 | -5.507% | 44.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.590 | 4.540 | 4.630 | 4.480 | -0.030 | -0.656% | 31.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.570 | 4.570 | 4.680 | 4.520 | -0.160 | -3.383% | 35.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.670 | 4.730 | 4.830 | 4.570 | 0.040 | 0.853% | 49.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.850 | 4.690 | 4.850 | 4.670 | -0.200 | -4.090% | 49.54万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.830 | 4.890 | 4.900 | 4.750 | -0.070 | -1.411% | 56.02万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.060 | 4.960 | 5.180 | 4.940 | 0.100 | 2.058% | 82.35万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.820 | 4.860 | 4.930 | 4.710 | 0.040 | 0.830% | 42.60万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.000 | 4.820 | 5.050 | 4.790 | -0.220 | -4.365% | 65.94万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.190 | 5.040 | 5.240 | 4.890 | -0.170 | -3.263% | 101.35万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.250 | 5.210 | 5.450 | 5.170 | -0.190 | -3.519% | 114.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.440 | 5.400 | 5.730 | 5.340 | 0.060 | 1.124% | 191.15万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.140 | 5.340 | 5.360 | 5.130 | 0.150 | 2.890% | 108.72万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.230 | 5.190 | 5.270 | 5.070 | -0.040 | -0.765% | 98.86万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.090 | 5.230 | 5.470 | 5.040 | 0.150 | 2.953% | 165.25万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.190 | 5.080 | 5.200 | 4.990 | -0.190 | -3.605% | 142.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.270 | 5.270 | 5.270 | 5.200 | 0.480 | 10.021% | 81.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.840 | 4.790 | 4.840 | 4.730 | -0.050 | -1.033% | 29.05万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.740 | 4.840 | 4.940 | 4.740 | 0.100 | 2.110% | 44.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.880 | 4.740 | 4.890 | 4.740 | -0.150 | -3.067% | 34.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.850 | 4.890 | 4.930 | 4.850 | 0.010 | 0.205% | 23.89万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.940 | 4.880 | 4.950 | 4.840 | -0.060 | -1.215% | 31.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.010 | 4.940 | 5.020 | 4.900 | -0.090 | -1.789% | 41.49万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.960 | 5.030 | 5.090 | 4.940 | 0.040 | 0.802% | 42.45万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.920 | 4.990 | 5.010 | 4.900 | 0.070 | 1.423% | 36.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.860 | 4.920 | 4.920 | 4.860 | 0.040 | 0.820% | 35.09万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.910 | 4.880 | 4.940 | 4.860 | -0.020 | -0.408% | 36.14万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.810 | 4.900 | 4.950 | 4.810 | 0.290 | 6.291% | 82.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.730 | 4.610 | 4.740 | 4.590 | -0.150 | -3.151% | 33.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.670 | 4.760 | 4.790 | 4.650 | 0.050 | 1.062% | 29.66万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.810 | 4.710 | 4.830 | 4.700 | -0.140 | -2.887% | 31.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.930 | 4.850 | 4.970 | 4.820 | -0.140 | -2.806% | 43.21万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.880 | 4.990 | 5.070 | 4.790 | 0.110 | 2.254% | 70.92万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.830 | 4.880 | 4.920 | 4.730 | 0.040 | 0.826% | 57.19万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.800 | 4.840 | 4.840 | 4.740 | 0.040 | 0.833% | 32.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.760 | 4.800 | 4.820 | 4.700 | 0.030 | 0.629% | 37.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.740 | 4.770 | 4.780 | 4.730 | 0.030 | 0.633% | 20.44万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.820 | 4.740 | 4.840 | 4.730 | -0.080 | -1.660% | 21.64万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.810 | 4.820 | 4.840 | 4.750 | 0.030 | 0.626% | 23.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.750 | 4.790 | 4.810 | 4.720 | 0.000 | 0.000% | 22.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.840 | 4.790 | 4.960 | 4.790 | 0.000 | 0.000% | 38.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.800 | 4.730 | 4.800 | 4.710 | 0.000 | 0.000% | 27.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.740 | 4.840 | 4.840 | 4.720 | 0.000 | 0.000% | 41.87万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.540 | 4.620 | 4.640 | 4.530 | 0.000 | 0.000% | 26.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.800 | 4.550 | 4.830 | 4.540 | 0.000 | 0.000% | 39.11万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.940 | 4.800 | 4.960 | 4.790 | 0.000 | 0.000% | 30.99万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.010 | 4.970 | 5.040 | 4.950 | 0.000 | 0.000% | 20.69万 | 0.00亿 | 0.000% |