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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.21 | 5.22 | 5.04 | 5.06 | -1.56% | 3.86 | 5.28% |
| 2025-07-22 | 4.94 | 5.15 | 4.91 | 5.14 | +3.63% | 5.90 | 8.17% |
| 2025-07-21 | 4.79 | 4.98 | 4.79 | 4.96 | +3.33% | 4.34 | 6.20% |
| 2025-07-18 | 4.76 | 4.80 | 4.76 | 4.80 | +0.84% | 1.15 | 1.69% |
| 2025-07-17 | 4.76 | 4.78 | 4.74 | 4.76 | 0.00% | 1.11 | 1.62% |
| 2025-07-16 | 4.74 | 4.78 | 4.74 | 4.76 | +0.42% | 1.05 | 1.55% |
| 2025-07-15 | 4.83 | 4.83 | 4.73 | 4.74 | -2.47% | 2.76 | 4.05% |
| 2025-07-14 | 4.87 | 4.89 | 4.85 | 4.86 | -0.41% | 1.26 | 1.81% |
| 2025-07-11 | 4.86 | 4.91 | 4.85 | 4.88 | +0.41% | 2.30 | 3.30% |
| 2025-07-10 | 4.87 | 4.88 | 4.82 | 4.86 | +0.41% | 2.12 | 3.06% |
| 2025-07-09 | 4.82 | 4.86 | 4.81 | 4.84 | +0.41% | 2.29 | 3.30% |
| 2025-07-08 | 4.77 | 4.82 | 4.74 | 4.82 | +0.84% | 2.10 | 3.08% |
| 2025-07-07 | 4.80 | 4.81 | 4.76 | 4.78 | -0.42% | 1.66 | 2.42% |
| 2025-07-04 | 4.82 | 4.84 | 4.79 | 4.80 | -0.21% | 1.26 | 1.83% |
| 2025-07-03 | 4.83 | 4.85 | 4.80 | 4.81 | 0.00% | 1.44 | 2.09% |
| 2025-07-02 | 4.76 | 4.82 | 4.75 | 4.81 | +1.05% | 1.68 | 2.44% |
| 2025-07-01 | 4.76 | 4.77 | 4.74 | 4.76 | 0.00% | 0.54 | 0.79% |
| 2025-06-30 | 4.77 | 4.78 | 4.74 | 4.76 | 0.00% | 0.73 | 1.07% |
| 2025-06-27 | 4.77 | 4.80 | 4.76 | 4.76 | -0.42% | 0.75 | 1.10% |
| 2025-06-26 | 4.77 | 4.80 | 4.76 | 4.78 | 0.00% | 0.85 | 1.24% |