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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.81 | 4.85 | 4.80 | 4.84 | +0.62% | 1.22 | 1.76% |
| 2025-10-22 | 4.81 | 4.83 | 4.80 | 4.81 | -0.21% | 0.91 | 1.33% |
| 2025-10-21 | 4.79 | 4.82 | 4.78 | 4.82 | +0.63% | 1.10 | 1.59% |
| 2025-10-20 | 4.79 | 4.81 | 4.77 | 4.79 | +0.42% | 0.79 | 1.15% |
| 2025-10-17 | 4.80 | 4.82 | 4.76 | 4.77 | -0.83% | 1.06 | 1.55% |
| 2025-10-16 | 4.84 | 4.85 | 4.79 | 4.81 | -0.62% | 1.07 | 1.55% |
| 2025-10-15 | 4.83 | 4.85 | 4.81 | 4.84 | +0.21% | 1.05 | 1.51% |
| 2025-10-14 | 4.81 | 4.85 | 4.80 | 4.83 | +0.42% | 1.40 | 2.02% |
| 2025-10-13 | 4.79 | 4.82 | 4.76 | 4.81 | -0.41% | 1.41 | 2.06% |
| 2025-10-10 | 4.79 | 4.85 | 4.78 | 4.83 | +0.62% | 1.52 | 2.21% |
| 2025-10-09 | 4.78 | 4.81 | 4.76 | 4.80 | 0.00% | 1.26 | 1.84% |
| 2025-09-30 | 4.82 | 4.83 | 4.80 | 4.80 | -0.62% | 0.89 | 1.30% |
| 2025-09-29 | 4.81 | 4.83 | 4.76 | 4.83 | 0.00% | 1.44 | 2.10% |
| 2025-09-26 | 4.80 | 4.85 | 4.78 | 4.83 | +0.42% | 1.15 | 1.66% |
| 2025-09-25 | 4.84 | 4.85 | 4.79 | 4.81 | -0.82% | 1.43 | 2.08% |
| 2025-09-24 | 4.80 | 4.85 | 4.78 | 4.85 | +1.04% | 1.49 | 2.15% |
| 2025-09-23 | 4.83 | 4.84 | 4.76 | 4.80 | -0.62% | 2.10 | 3.06% |
| 2025-09-22 | 4.86 | 4.87 | 4.80 | 4.83 | -0.62% | 1.66 | 2.40% |
| 2025-09-19 | 4.87 | 4.89 | 4.83 | 4.86 | -0.41% | 1.65 | 2.37% |
| 2025-09-18 | 4.95 | 4.97 | 4.86 | 4.88 | -1.61% | 2.61 | 3.71% |