唐人神 sz.002567
3.84
-1.79%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.91 | 3.92 | 3.82 | 3.84 | -1.79% | 0.73 | 1.31% |
| 2026-05-22 | 3.95 | 3.96 | 3.90 | 3.91 | -0.51% | 0.60 | 1.06% |
| 2026-05-21 | 4.00 | 4.02 | 3.92 | 3.93 | -1.75% | 0.77 | 1.36% |
| 2026-05-20 | 4.03 | 4.04 | 3.99 | 4.00 | -1.23% | 0.52 | 0.91% |
| 2026-05-19 | 4.02 | 4.06 | 4.00 | 4.05 | +0.50% | 0.54 | 0.93% |
| 2026-05-18 | 4.10 | 4.11 | 3.99 | 4.03 | -2.18% | 0.98 | 1.70% |
| 2026-05-15 | 4.16 | 4.16 | 4.06 | 4.12 | -1.20% | 0.85 | 1.44% |
| 2026-05-14 | 4.09 | 4.20 | 4.06 | 4.17 | +2.21% | 1.38 | 2.32% |
| 2026-05-13 | 4.12 | 4.13 | 4.07 | 4.08 | -0.97% | 0.72 | 1.23% |
| 2026-05-12 | 4.25 | 4.26 | 4.09 | 4.12 | -2.83% | 1.33 | 2.24% |
| 2026-05-11 | 4.15 | 4.27 | 4.11 | 4.24 | +2.66% | 1.58 | 2.61% |
| 2026-05-08 | 4.15 | 4.18 | 4.12 | 4.13 | -0.72% | 0.69 | 1.17% |
| 2026-05-07 | 4.20 | 4.26 | 4.15 | 4.16 | -0.95% | 0.88 | 1.47% |
| 2026-05-06 | 4.18 | 4.22 | 4.14 | 4.20 | +0.96% | 0.81 | 1.36% |
| 2026-04-30 | 4.15 | 4.21 | 4.12 | 4.16 | +0.24% | 0.86 | 1.44% |
| 2026-04-29 | 4.03 | 4.23 | 4.01 | 4.15 | +2.72% | 1.59 | 2.66% |
| 2026-04-28 | 4.07 | 4.07 | 4.01 | 4.04 | -0.74% | 0.77 | 1.34% |
| 2026-04-27 | 4.07 | 4.08 | 4.02 | 4.07 | -0.25% | 0.60 | 1.04% |
| 2026-04-24 | 4.13 | 4.14 | 4.06 | 4.08 | -1.69% | 0.84 | 1.44% |
| 2026-04-23 | 4.18 | 4.22 | 4.13 | 4.15 | -1.43% | 0.95 | 1.60% |