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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.85 | 4.88 | 4.83 | 4.88 | +0.62% | 1.36 | 1.95% |
| 2025-08-19 | 4.85 | 4.87 | 4.84 | 4.85 | -0.21% | 1.47 | 2.11% |
| 2025-08-18 | 4.85 | 4.87 | 4.84 | 4.86 | +0.41% | 1.50 | 2.16% |
| 2025-08-15 | 4.81 | 4.85 | 4.80 | 4.84 | +0.41% | 1.27 | 1.84% |
| 2025-08-14 | 4.85 | 4.87 | 4.80 | 4.82 | -0.82% | 1.50 | 2.16% |
| 2025-08-13 | 4.87 | 4.89 | 4.83 | 4.86 | -0.61% | 1.76 | 2.54% |
| 2025-08-12 | 4.91 | 4.96 | 4.88 | 4.89 | -0.81% | 1.71 | 2.44% |
| 2025-08-11 | 4.91 | 4.94 | 4.87 | 4.93 | +0.61% | 1.98 | 2.82% |
| 2025-08-08 | 4.86 | 4.90 | 4.86 | 4.90 | +0.62% | 1.49 | 2.14% |
| 2025-08-07 | 4.84 | 4.88 | 4.82 | 4.87 | +0.41% | 1.34 | 1.93% |
| 2025-08-06 | 4.84 | 4.86 | 4.80 | 4.85 | +0.21% | 1.17 | 1.70% |
| 2025-08-05 | 4.84 | 4.86 | 4.83 | 4.84 | +0.41% | 0.97 | 1.40% |
| 2025-08-04 | 4.80 | 4.84 | 4.79 | 4.82 | -0.41% | 1.15 | 1.67% |
| 2025-08-01 | 4.84 | 4.87 | 4.82 | 4.84 | 0.00% | 1.20 | 1.73% |
| 2025-07-31 | 4.90 | 4.91 | 4.82 | 4.84 | -1.43% | 1.73 | 2.49% |
| 2025-07-30 | 4.90 | 4.95 | 4.89 | 4.91 | 0.00% | 1.69 | 2.40% |
| 2025-07-29 | 4.94 | 4.95 | 4.87 | 4.91 | -0.81% | 2.05 | 2.93% |
| 2025-07-28 | 4.97 | 5.01 | 4.93 | 4.95 | -0.60% | 2.25 | 3.17% |
| 2025-07-25 | 5.06 | 5.10 | 4.97 | 4.98 | -1.19% | 2.00 | 2.79% |
| 2025-07-24 | 5.04 | 5.06 | 4.97 | 5.04 | -0.40% | 3.45 | 4.82% |