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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.30 | 4.33 | 4.28 | 4.31 | +0.47% | 0.71 | 1.15% |
| 2026-02-13 | 4.33 | 4.34 | 4.28 | 4.29 | -0.92% | 0.67 | 1.09% |
| 2026-02-12 | 4.37 | 4.38 | 4.32 | 4.33 | -1.14% | 0.83 | 1.34% |
| 2026-02-11 | 4.38 | 4.40 | 4.36 | 4.38 | 0.00% | 0.65 | 1.04% |
| 2026-02-10 | 4.41 | 4.42 | 4.37 | 4.38 | -0.68% | 0.66 | 1.05% |
| 2026-02-09 | 4.40 | 4.43 | 4.39 | 4.41 | +0.68% | 0.87 | 1.38% |
| 2026-02-06 | 4.39 | 4.42 | 4.38 | 4.38 | -0.23% | 0.83 | 1.32% |
| 2026-02-05 | 4.38 | 4.41 | 4.36 | 4.39 | -0.23% | 0.77 | 1.23% |
| 2026-02-04 | 4.37 | 4.41 | 4.33 | 4.40 | +1.15% | 1.08 | 1.72% |
| 2026-02-03 | 4.35 | 4.37 | 4.31 | 4.35 | +0.23% | 1.05 | 1.70% |
| 2026-02-02 | 4.39 | 4.44 | 4.31 | 4.34 | -2.69% | 2.01 | 3.20% |
| 2026-01-30 | 4.49 | 4.62 | 4.45 | 4.46 | -0.89% | 3.04 | 4.68% |
| 2026-01-29 | 4.43 | 4.52 | 4.42 | 4.50 | +1.12% | 2.30 | 3.59% |
| 2026-01-28 | 4.39 | 4.50 | 4.37 | 4.45 | +1.14% | 1.95 | 3.06% |
| 2026-01-27 | 4.46 | 4.47 | 4.36 | 4.40 | -2.44% | 2.12 | 3.37% |
| 2026-01-26 | 4.30 | 4.51 | 4.25 | 4.51 | +5.13% | 4.61 | 7.32% |
| 2026-01-23 | 4.28 | 4.30 | 4.26 | 4.29 | +0.47% | 0.99 | 1.62% |
| 2026-01-22 | 4.31 | 4.31 | 4.27 | 4.27 | -1.16% | 1.32 | 2.16% |
| 2026-01-21 | 4.36 | 4.37 | 4.30 | 4.32 | -1.14% | 1.89 | 3.06% |
| 2026-01-20 | 4.36 | 4.39 | 4.35 | 4.37 | 0.00% | 0.92 | 1.47% |