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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.38 | 4.43 | 4.37 | 4.39 | -0.68% | 0.80 | 1.27% |
| 2025-12-17 | 4.48 | 4.52 | 4.39 | 4.42 | +1.84% | 1.31 | 2.07% |
| 2025-12-16 | 4.38 | 4.40 | 4.33 | 4.34 | -0.91% | 0.80 | 1.28% |
| 2025-12-15 | 4.36 | 4.44 | 4.34 | 4.38 | 0.00% | 1.10 | 1.75% |
| 2025-12-12 | 4.44 | 4.45 | 4.34 | 4.38 | -1.35% | 2.45 | 3.91% |
| 2025-12-11 | 4.54 | 4.55 | 4.43 | 4.44 | -1.99% | 1.69 | 2.64% |
| 2025-12-10 | 4.51 | 4.54 | 4.50 | 4.53 | +0.22% | 0.62 | 0.96% |
| 2025-12-09 | 4.55 | 4.56 | 4.51 | 4.52 | -0.66% | 0.66 | 1.02% |
| 2025-12-08 | 4.56 | 4.57 | 4.53 | 4.55 | -0.22% | 0.76 | 1.17% |
| 2025-12-05 | 4.50 | 4.56 | 4.49 | 4.56 | +1.33% | 0.65 | 1.00% |
| 2025-12-04 | 4.58 | 4.58 | 4.50 | 4.50 | -1.75% | 1.13 | 1.74% |
| 2025-12-03 | 4.65 | 4.65 | 4.57 | 4.58 | -1.29% | 1.32 | 2.00% |
| 2025-12-02 | 4.69 | 4.69 | 4.64 | 4.64 | -0.85% | 0.82 | 1.23% |
| 2025-12-01 | 4.69 | 4.69 | 4.67 | 4.68 | +0.21% | 0.65 | 0.97% |
| 2025-11-28 | 4.66 | 4.68 | 4.64 | 4.67 | +0.21% | 0.70 | 1.05% |
| 2025-11-27 | 4.71 | 4.71 | 4.66 | 4.66 | -0.85% | 0.93 | 1.39% |
| 2025-11-26 | 4.71 | 4.72 | 4.69 | 4.70 | -0.21% | 0.73 | 1.09% |
| 2025-11-25 | 4.71 | 4.72 | 4.68 | 4.71 | +0.21% | 0.87 | 1.30% |
| 2025-11-24 | 4.70 | 4.74 | 4.69 | 4.70 | 0.00% | 1.21 | 1.79% |
| 2025-11-21 | 4.78 | 4.81 | 4.69 | 4.70 | -1.88% | 2.14 | 3.14% |