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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.84 | 4.85 | 4.77 | 4.79 | -1.44% | 1.62 | 2.36% |
| 2025-11-19 | 4.82 | 4.87 | 4.78 | 4.86 | +0.83% | 1.82 | 2.64% |
| 2025-11-18 | 4.86 | 4.89 | 4.80 | 4.82 | -1.03% | 1.38 | 1.99% |
| 2025-11-17 | 4.85 | 4.88 | 4.84 | 4.87 | +0.41% | 1.19 | 1.71% |
| 2025-11-14 | 4.86 | 4.90 | 4.85 | 4.85 | -0.41% | 1.39 | 1.99% |
| 2025-11-13 | 4.83 | 4.88 | 4.83 | 4.87 | +0.62% | 1.34 | 1.93% |
| 2025-11-12 | 4.87 | 4.90 | 4.83 | 4.84 | -0.62% | 1.29 | 1.85% |
| 2025-11-11 | 4.84 | 4.87 | 4.82 | 4.87 | +0.62% | 1.55 | 2.23% |
| 2025-11-10 | 4.81 | 4.85 | 4.79 | 4.84 | +0.83% | 1.47 | 2.12% |
| 2025-11-07 | 4.79 | 4.82 | 4.79 | 4.80 | 0.00% | 0.94 | 1.37% |
| 2025-11-06 | 4.79 | 4.82 | 4.78 | 4.80 | 0.00% | 0.70 | 1.02% |
| 2025-11-05 | 4.77 | 4.81 | 4.76 | 4.80 | +0.42% | 0.80 | 1.17% |
| 2025-11-04 | 4.80 | 4.80 | 4.77 | 4.78 | -0.42% | 0.67 | 0.98% |
| 2025-11-03 | 4.77 | 4.80 | 4.76 | 4.80 | +0.63% | 0.87 | 1.27% |
| 2025-10-31 | 4.75 | 4.78 | 4.74 | 4.77 | -0.21% | 1.24 | 1.82% |
| 2025-10-30 | 4.80 | 4.81 | 4.77 | 4.78 | -0.62% | 1.21 | 1.77% |
| 2025-10-29 | 4.82 | 4.82 | 4.78 | 4.81 | -0.21% | 0.93 | 1.35% |
| 2025-10-28 | 4.86 | 4.86 | 4.81 | 4.82 | -0.82% | 0.96 | 1.39% |
| 2025-10-27 | 4.83 | 4.88 | 4.81 | 4.86 | +0.83% | 1.71 | 2.46% |
| 2025-10-24 | 4.84 | 4.85 | 4.81 | 4.82 | -0.41% | 0.96 | 1.39% |