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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.77 | 4.79 | 4.74 | 4.78 | +0.21% | 0.92 | 1.36% |
| 2025-06-24 | 4.73 | 4.77 | 4.71 | 4.77 | +1.06% | 0.82 | 1.21% |
| 2025-06-23 | 4.69 | 4.73 | 4.66 | 4.72 | +0.21% | 0.67 | 1.00% |
| 2025-06-20 | 4.70 | 4.73 | 4.70 | 4.71 | 0.00% | 0.58 | 0.85% |
| 2025-06-19 | 4.77 | 4.77 | 4.70 | 4.71 | -1.46% | 1.16 | 1.71% |
| 2025-06-18 | 4.80 | 4.81 | 4.75 | 4.78 | -0.62% | 1.00 | 1.47% |
| 2025-06-17 | 4.80 | 4.82 | 4.79 | 4.81 | +0.21% | 0.78 | 1.13% |
| 2025-06-16 | 4.79 | 4.81 | 4.78 | 4.80 | -0.21% | 0.83 | 1.21% |
| 2025-06-13 | 4.83 | 4.85 | 4.79 | 4.81 | -0.62% | 1.29 | 1.88% |
| 2025-06-12 | 4.88 | 4.88 | 4.81 | 4.84 | -1.02% | 1.40 | 2.03% |
| 2025-06-11 | 4.80 | 4.90 | 4.80 | 4.89 | +1.66% | 2.55 | 3.66% |
| 2025-06-10 | 4.85 | 4.86 | 4.78 | 4.81 | -0.82% | 1.27 | 1.84% |
| 2025-06-09 | 4.80 | 4.85 | 4.79 | 4.85 | +1.04% | 1.26 | 1.82% |
| 2025-06-06 | 4.79 | 4.81 | 4.78 | 4.80 | +0.21% | 0.85 | 1.23% |
| 2025-06-05 | 4.85 | 4.86 | 4.77 | 4.79 | -1.44% | 1.72 | 2.51% |
| 2025-06-04 | 4.86 | 4.87 | 4.83 | 4.86 | 0.00% | 1.08 | 1.56% |
| 2025-06-03 | 4.83 | 4.88 | 4.81 | 4.86 | 0.00% | 1.41 | 2.04% |
| 2025-05-30 | 4.79 | 4.91 | 4.77 | 4.86 | +1.46% | 2.50 | 3.59% |
| 2025-05-29 | 4.76 | 4.79 | 4.75 | 4.79 | +0.63% | 0.66 | 0.97% |
| 2025-05-28 | 4.79 | 4.79 | 4.76 | 4.76 | -0.63% | 0.52 | 0.77% |