神州泰岳 sz.300002
8.99
-0.33%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.08 | 9.14 | 8.97 | 8.99 | -0.33% | 2.90 | 1.74% |
| 2026-05-21 | 9.35 | 9.50 | 9.02 | 9.02 | -3.22% | 3.76 | 2.19% |
| 2026-05-20 | 9.60 | 9.60 | 9.30 | 9.32 | -3.42% | 3.40 | 1.96% |
| 2026-05-19 | 9.43 | 9.65 | 9.36 | 9.65 | +2.55% | 3.64 | 2.06% |
| 2026-05-18 | 9.44 | 9.54 | 9.35 | 9.41 | -0.63% | 3.27 | 1.87% |
| 2026-05-15 | 9.52 | 9.74 | 9.40 | 9.47 | -0.63% | 3.59 | 2.03% |
| 2026-05-14 | 9.93 | 10.07 | 9.51 | 9.53 | -3.54% | 4.26 | 2.38% |
| 2026-05-13 | 9.82 | 9.95 | 9.75 | 9.88 | +0.41% | 3.40 | 1.86% |
| 2026-05-12 | 10.00 | 10.00 | 9.77 | 9.84 | -1.80% | 3.50 | 1.92% |
| 2026-05-11 | 10.12 | 10.18 | 9.95 | 10.02 | -1.28% | 4.85 | 2.62% |
| 2026-05-08 | 9.92 | 10.23 | 9.88 | 10.15 | +1.91% | 5.27 | 2.82% |
| 2026-05-07 | 9.93 | 9.98 | 9.77 | 9.96 | +0.91% | 4.03 | 2.21% |
| 2026-05-06 | 9.77 | 9.95 | 9.77 | 9.87 | +1.44% | 4.17 | 2.28% |
| 2026-04-30 | 9.63 | 9.74 | 9.56 | 9.73 | +1.04% | 3.42 | 1.91% |
| 2026-04-29 | 9.39 | 9.65 | 9.37 | 9.63 | +2.77% | 3.98 | 2.25% |
| 2026-04-28 | 9.30 | 9.68 | 9.30 | 9.37 | 0.00% | 4.22 | 2.40% |
| 2026-04-27 | 9.28 | 9.42 | 9.16 | 9.37 | +0.54% | 2.76 | 1.61% |
| 2026-04-24 | 9.40 | 9.44 | 9.21 | 9.32 | -1.27% | 3.03 | 1.76% |
| 2026-04-23 | 9.61 | 9.70 | 9.40 | 9.44 | -1.87% | 3.30 | 1.87% |
| 2026-04-22 | 9.54 | 9.64 | 9.51 | 9.62 | +0.10% | 2.81 | 1.59% |