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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.36 | 4.38 | 4.36 | 4.37 | +0.23% | 0.80 | 1.29% |
| 2026-01-16 | 4.41 | 4.42 | 4.36 | 4.36 | -0.91% | 1.02 | 1.62% |
| 2026-01-15 | 4.41 | 4.42 | 4.39 | 4.40 | -0.23% | 0.79 | 1.26% |
| 2026-01-14 | 4.41 | 4.44 | 4.38 | 4.41 | 0.00% | 1.54 | 2.44% |
| 2026-01-13 | 4.41 | 4.44 | 4.39 | 4.41 | 0.00% | 1.59 | 2.51% |
| 2026-01-12 | 4.40 | 4.41 | 4.39 | 4.41 | +0.23% | 1.14 | 1.80% |
| 2026-01-09 | 4.41 | 4.41 | 4.38 | 4.40 | -0.23% | 1.12 | 1.78% |
| 2026-01-08 | 4.40 | 4.41 | 4.39 | 4.41 | 0.00% | 0.67 | 1.07% |
| 2026-01-07 | 4.43 | 4.44 | 4.40 | 4.41 | -0.68% | 0.92 | 1.46% |
| 2026-01-06 | 4.40 | 4.44 | 4.39 | 4.44 | +0.68% | 1.05 | 1.66% |
| 2026-01-05 | 4.41 | 4.42 | 4.38 | 4.41 | +0.23% | 0.65 | 1.04% |
| 2025-12-31 | 4.44 | 4.44 | 4.39 | 4.40 | -1.12% | 0.65 | 1.04% |
| 2025-12-30 | 4.41 | 4.46 | 4.39 | 4.45 | +0.91% | 0.92 | 1.46% |
| 2025-12-29 | 4.42 | 4.46 | 4.40 | 4.41 | 0.00% | 0.74 | 1.18% |
| 2025-12-26 | 4.40 | 4.42 | 4.37 | 4.41 | +0.46% | 0.74 | 1.17% |
| 2025-12-25 | 4.37 | 4.40 | 4.36 | 4.39 | +0.23% | 0.49 | 0.79% |
| 2025-12-24 | 4.36 | 4.39 | 4.34 | 4.38 | +0.23% | 0.58 | 0.94% |
| 2025-12-23 | 4.40 | 4.42 | 4.36 | 4.37 | -0.91% | 0.74 | 1.18% |
| 2025-12-22 | 4.42 | 4.43 | 4.40 | 4.41 | -0.45% | 0.63 | 1.00% |
| 2025-12-19 | 4.39 | 4.44 | 4.37 | 4.43 | +0.91% | 0.84 | 1.33% |