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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.23 | 4.31 | 4.19 | 4.21 | -0.71% | 1.28 | 2.11% |
| 2026-04-21 | 4.26 | 4.29 | 4.22 | 4.24 | -0.70% | 0.79 | 1.29% |
| 2026-04-20 | 4.27 | 4.29 | 4.20 | 4.27 | +0.95% | 1.06 | 1.74% |
| 2026-04-17 | 4.29 | 4.30 | 4.21 | 4.23 | -1.86% | 1.02 | 1.68% |
| 2026-04-16 | 4.33 | 4.35 | 4.26 | 4.31 | -0.46% | 1.29 | 2.09% |
| 2026-04-15 | 4.25 | 4.36 | 4.21 | 4.33 | +1.17% | 1.85 | 3.01% |
| 2026-04-14 | 4.12 | 4.33 | 4.08 | 4.28 | +3.88% | 2.91 | 4.80% |
| 2026-04-13 | 4.05 | 4.14 | 4.03 | 4.12 | +1.73% | 1.16 | 1.97% |
| 2026-04-10 | 4.05 | 4.08 | 4.03 | 4.05 | +0.25% | 0.59 | 1.01% |
| 2026-04-09 | 4.11 | 4.14 | 4.02 | 4.04 | -2.18% | 1.03 | 1.77% |
| 2026-04-08 | 4.10 | 4.13 | 4.08 | 4.13 | +0.98% | 0.88 | 1.50% |
| 2026-04-07 | 3.99 | 4.14 | 3.95 | 4.09 | +2.25% | 1.10 | 1.89% |
| 2026-04-03 | 4.11 | 4.12 | 3.98 | 4.00 | -3.15% | 1.06 | 1.84% |
| 2026-04-02 | 4.03 | 4.17 | 4.03 | 4.13 | +1.98% | 1.56 | 2.65% |
| 2026-04-01 | 4.06 | 4.07 | 4.02 | 4.05 | +0.50% | 0.61 | 1.05% |
| 2026-03-31 | 4.08 | 4.12 | 4.02 | 4.03 | -1.23% | 0.75 | 1.29% |
| 2026-03-30 | 4.02 | 4.10 | 4.00 | 4.08 | +0.74% | 0.81 | 1.39% |
| 2026-03-27 | 3.96 | 4.05 | 3.95 | 4.05 | +1.50% | 0.73 | 1.26% |
| 2026-03-26 | 4.05 | 4.07 | 3.98 | 3.99 | -1.48% | 0.75 | 1.30% |
| 2026-03-25 | 4.02 | 4.06 | 4.00 | 4.05 | +0.75% | 0.79 | 1.36% |