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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.36 | 14.53 | 14.08 | 14.14 | -1.60% | 12.07 | 4.65% |
| 2025-08-18 | 14.45 | 14.56 | 14.24 | 14.37 | +0.28% | 17.64 | 6.73% |
| 2025-08-15 | 14.50 | 14.65 | 14.13 | 14.33 | -1.24% | 17.58 | 6.72% |
| 2025-08-14 | 14.49 | 15.15 | 14.27 | 14.51 | +1.33% | 27.03 | 10.06% |
| 2025-08-13 | 14.06 | 14.69 | 13.83 | 14.32 | +2.21% | 27.09 | 10.41% |
| 2025-08-12 | 13.56 | 14.54 | 13.32 | 14.01 | +5.90% | 31.59 | 12.43% |
| 2025-08-11 | 13.10 | 13.31 | 12.98 | 13.23 | +1.46% | 11.09 | 4.63% |
| 2025-08-08 | 13.32 | 13.47 | 13.03 | 13.04 | -1.88% | 11.62 | 4.83% |
| 2025-08-07 | 13.49 | 13.64 | 13.24 | 13.29 | -1.48% | 9.59 | 3.94% |
| 2025-08-06 | 13.69 | 13.82 | 13.37 | 13.49 | -1.24% | 12.63 | 5.12% |
| 2025-08-05 | 13.60 | 14.06 | 13.54 | 13.66 | -0.44% | 18.19 | 7.25% |
| 2025-08-04 | 12.49 | 13.91 | 12.38 | 13.72 | +8.63% | 31.17 | 12.80% |
| 2025-08-01 | 12.77 | 13.15 | 12.21 | 12.63 | 0.00% | 14.22 | 6.20% |
| 2025-07-31 | 12.99 | 13.03 | 12.56 | 12.63 | -2.85% | 11.51 | 4.95% |
| 2025-07-30 | 12.49 | 13.06 | 12.20 | 13.00 | +4.25% | 19.86 | 8.55% |
| 2025-07-29 | 12.20 | 12.51 | 12.03 | 12.47 | +1.96% | 9.73 | 4.35% |
| 2025-07-28 | 12.25 | 12.35 | 12.18 | 12.23 | -0.16% | 5.64 | 2.53% |
| 2025-07-25 | 12.39 | 12.45 | 12.21 | 12.25 | -0.65% | 5.69 | 2.55% |
| 2025-07-24 | 12.34 | 12.41 | 12.23 | 12.33 | -0.24% | 6.11 | 2.74% |
| 2025-07-23 | 12.42 | 12.58 | 12.35 | 12.36 | -0.80% | 4.46 | 1.97% |