景兴纸业
sz002067 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.79
涨跌幅
-1.56%
成交量
21,803,300 股
成交额
83,094,576 元
换手率
1.63%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.83 | 3.79 | 3.85 | 3.77 | -1.56% | 21,803,300 | 83,094,576 | 1.63 |
| 2026-10-13 | 3.82 | 3.85 | 3.88 | 3.75 | -0.26% | 27,772,700 | 105,857,448 | 2.08 |
| 2026-10-12 | 3.94 | 3.86 | 3.96 | 3.85 | -2.28% | 21,785,700 | 84,589,216 | 1.63 |
| 2026-10-09 | 3.89 | 3.95 | 3.97 | 3.81 | +1.28% | 29,661,400 | 115,290,544 | 2.22 |
| 2026-10-08 | 3.95 | 3.90 | 3.99 | 3.86 | -1.27% | 23,378,600 | 91,548,528 | 1.75 |
| 2026-09-30 | 3.97 | 3.95 | 4.02 | 3.94 | +0.00% | 17,202,000 | 68,167,808 | 1.29 |
| 2026-09-29 | 3.94 | 3.95 | 4.00 | 3.93 | +0.00% | 17,593,000 | 69,830,264 | 1.32 |
| 2026-09-28 | 4.00 | 3.95 | 4.00 | 3.91 | -1.25% | 21,284,200 | 83,942,424 | 1.59 |
| 2026-09-24 | 4.01 | 4.00 | 4.07 | 3.98 | -0.50% | 18,789,100 | 75,574,880 | 1.40 |
| 2026-09-23 | 4.13 | 4.02 | 4.13 | 4.01 | -1.95% | 19,107,400 | 77,406,568 | 1.43 |
| 2026-09-22 | 4.20 | 4.10 | 4.21 | 4.09 | -2.15% | 24,756,200 | 102,492,864 | 1.85 |
| 2026-09-21 | 4.09 | 4.19 | 4.20 | 4.08 | +2.44% | 28,798,100 | 119,929,552 | 2.15 |
| 2026-09-18 | 4.05 | 4.09 | 4.10 | 4.03 | +1.49% | 26,414,700 | 107,701,224 | 1.97 |
| 2026-09-17 | 3.99 | 4.03 | 4.04 | 3.95 | +0.25% | 21,570,500 | 86,301,904 | 1.61 |
| 2026-09-16 | 3.93 | 4.02 | 4.03 | 3.90 | +2.03% | 22,597,700 | 89,955,984 | 1.69 |
| 2026-09-15 | 4.03 | 3.94 | 4.04 | 3.94 | -1.99% | 20,341,400 | 80,765,488 | 1.52 |
| 2026-09-14 | 3.99 | 4.02 | 4.06 | 3.97 | -0.25% | 18,322,500 | 73,798,752 | 1.37 |
| 2026-09-11 | 4.08 | 4.03 | 4.09 | 3.95 | -1.47% | 29,288,800 | 117,281,888 | 2.19 |
| 2026-09-10 | 4.12 | 4.09 | 4.14 | 4.05 | -1.68% | 24,275,500 | 99,465,800 | 1.81 |
| 2026-09-09 | 4.20 | 4.16 | 4.23 | 4.14 | -1.65% | 25,258,700 | 105,158,384 | 1.89 |
| 2026-09-08 | 4.18 | 4.23 | 4.24 | 4.16 | +0.71% | 26,932,900 | 113,288,480 | 2.01 |
| 2026-09-07 | 4.13 | 4.20 | 4.20 | 4.13 | +1.94% | 21,967,200 | 91,740,888 | 1.64 |
| 2026-09-04 | 4.20 | 4.12 | 4.22 | 4.10 | -1.20% | 28,595,200 | 119,122,544 | 2.14 |
| 2026-09-03 | 4.24 | 4.17 | 4.29 | 4.16 | -1.42% | 25,411,600 | 106,826,848 | 1.90 |
| 2026-09-02 | 4.30 | 4.23 | 4.30 | 4.19 | -2.53% | 32,384,600 | 137,143,168 | 2.42 |
| 2026-09-01 | 4.25 | 4.34 | 4.34 | 4.23 | +2.36% | 47,122,400 | 203,367,424 | 3.52 |
| 2026-08-31 | 4.18 | 4.24 | 4.26 | 4.18 | +0.00% | 32,999,100 | 139,374,256 | 2.47 |
| 2026-08-28 | 4.23 | 4.24 | 4.28 | 4.20 | +1.44% | 43,808,200 | 186,034,016 | 3.28 |
| 2026-08-27 | 4.11 | 4.18 | 4.24 | 4.11 | +0.97% | 49,673,500 | 208,518,576 | 3.71 |
| 2026-08-26 | 4.05 | 4.14 | 4.25 | 4.05 | +2.99% | 61,546,500 | 257,195,456 | 4.60 |
需要全历史数据与程序化访问？
查看 景兴纸业 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002067 获取全部历史日线。