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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.97 | 5.01 | 4.92 | 4.96 | -0.80% | 1.91 | 2.70% |
| 2025-09-16 | 5.07 | 5.10 | 4.96 | 5.00 | -1.77% | 2.98 | 4.16% |
| 2025-09-15 | 4.99 | 5.10 | 4.98 | 5.09 | +1.80% | 3.37 | 4.66% |
| 2025-09-12 | 4.98 | 5.04 | 4.96 | 5.00 | +0.20% | 3.47 | 4.84% |
| 2025-09-11 | 4.90 | 5.02 | 4.89 | 4.99 | +1.84% | 4.26 | 5.98% |
| 2025-09-10 | 4.89 | 4.91 | 4.84 | 4.90 | +0.20% | 1.48 | 2.12% |
| 2025-09-09 | 4.89 | 4.92 | 4.86 | 4.89 | -0.20% | 1.86 | 2.65% |
| 2025-09-08 | 4.82 | 4.95 | 4.82 | 4.90 | +1.87% | 2.48 | 3.54% |
| 2025-09-05 | 4.80 | 4.82 | 4.75 | 4.81 | 0.00% | 1.51 | 2.20% |
| 2025-09-04 | 4.78 | 4.82 | 4.76 | 4.81 | +0.63% | 1.37 | 1.99% |
| 2025-09-03 | 4.84 | 4.85 | 4.76 | 4.78 | -1.24% | 1.67 | 2.43% |
| 2025-09-02 | 4.86 | 4.87 | 4.81 | 4.84 | -0.41% | 1.54 | 2.23% |
| 2025-09-01 | 4.88 | 4.89 | 4.84 | 4.86 | -0.21% | 1.25 | 1.79% |
| 2025-08-29 | 4.89 | 4.91 | 4.85 | 4.87 | 0.00% | 1.56 | 2.23% |
| 2025-08-28 | 4.91 | 4.94 | 4.81 | 4.87 | -0.81% | 2.66 | 3.81% |
| 2025-08-27 | 5.00 | 5.05 | 4.90 | 4.91 | -2.00% | 3.05 | 4.29% |
| 2025-08-26 | 4.93 | 5.06 | 4.91 | 5.01 | +1.62% | 3.75 | 5.23% |
| 2025-08-25 | 4.90 | 4.94 | 4.89 | 4.93 | +0.41% | 2.12 | 3.01% |
| 2025-08-22 | 4.94 | 4.95 | 4.86 | 4.91 | +0.41% | 1.70 | 2.43% |
| 2025-08-21 | 4.90 | 4.94 | 4.88 | 4.89 | +0.20% | 2.31 | 3.29% |