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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.00 | 4.05 | 3.95 | 4.02 | +1.77% | 0.69 | 1.22% |
| 2026-03-23 | 4.18 | 4.19 | 3.92 | 3.95 | -6.84% | 2.15 | 3.74% |
| 2026-03-20 | 4.34 | 4.35 | 4.23 | 4.24 | -2.30% | 1.51 | 2.46% |
| 2026-03-19 | 4.36 | 4.40 | 4.32 | 4.34 | -0.46% | 1.02 | 1.64% |
| 2026-03-18 | 4.40 | 4.42 | 4.33 | 4.36 | -1.13% | 0.91 | 1.45% |
| 2026-03-17 | 4.45 | 4.51 | 4.40 | 4.41 | -1.12% | 1.17 | 1.83% |
| 2026-03-16 | 4.45 | 4.52 | 4.43 | 4.46 | +0.22% | 1.23 | 1.92% |
| 2026-03-13 | 4.50 | 4.52 | 4.44 | 4.45 | -1.33% | 1.57 | 2.45% |
| 2026-03-12 | 4.45 | 4.54 | 4.40 | 4.51 | +1.81% | 2.47 | 3.85% |
| 2026-03-11 | 4.40 | 4.43 | 4.37 | 4.43 | +0.68% | 1.14 | 1.80% |
| 2026-03-10 | 4.35 | 4.43 | 4.34 | 4.40 | +0.92% | 1.40 | 2.23% |
| 2026-03-09 | 4.35 | 4.45 | 4.34 | 4.36 | 0.00% | 1.60 | 2.55% |
| 2026-03-06 | 4.24 | 4.37 | 4.23 | 4.36 | +2.59% | 1.56 | 2.52% |
| 2026-03-05 | 4.27 | 4.29 | 4.23 | 4.25 | -0.23% | 0.84 | 1.38% |
| 2026-03-04 | 4.31 | 4.34 | 4.23 | 4.26 | -1.62% | 1.45 | 2.37% |
| 2026-03-03 | 4.32 | 4.40 | 4.31 | 4.33 | +0.23% | 1.34 | 2.15% |
| 2026-03-02 | 4.34 | 4.38 | 4.30 | 4.32 | -0.92% | 0.88 | 1.42% |
| 2026-02-27 | 4.31 | 4.37 | 4.31 | 4.36 | +0.93% | 0.76 | 1.23% |
| 2026-02-26 | 4.35 | 4.37 | 4.31 | 4.32 | -0.69% | 0.68 | 1.09% |
| 2026-02-25 | 4.30 | 4.37 | 4.30 | 4.35 | +0.93% | 0.84 | 1.36% |