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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.55 | 12.59 | 12.35 | 12.46 | -1.19% | 5.56 | 2.46% |
| 2025-07-21 | 12.64 | 12.85 | 12.52 | 12.61 | -0.63% | 6.01 | 2.62% |
| 2025-07-18 | 12.69 | 12.94 | 12.64 | 12.69 | +0.32% | 7.70 | 3.31% |
| 2025-07-17 | 12.70 | 12.86 | 12.60 | 12.65 | -0.78% | 6.03 | 2.62% |
| 2025-07-16 | 12.94 | 13.04 | 12.67 | 12.75 | -1.54% | 7.08 | 3.03% |
| 2025-07-15 | 12.44 | 13.16 | 12.43 | 12.95 | +4.27% | 15.42 | 6.57% |
| 2025-07-14 | 12.86 | 12.88 | 12.36 | 12.42 | -3.65% | 12.35 | 5.42% |
| 2025-07-11 | 12.87 | 13.00 | 12.76 | 12.89 | -0.23% | 9.70 | 4.14% |
| 2025-07-10 | 12.90 | 13.03 | 12.63 | 12.92 | -0.08% | 10.08 | 4.29% |
| 2025-07-09 | 12.69 | 13.00 | 12.64 | 12.93 | +1.16% | 12.21 | 5.20% |
| 2025-07-08 | 12.67 | 12.95 | 12.51 | 12.78 | +1.82% | 11.37 | 4.86% |
| 2025-07-07 | 12.56 | 13.11 | 12.51 | 12.55 | -1.02% | 16.13 | 6.88% |
| 2025-07-04 | 12.15 | 12.93 | 12.08 | 12.68 | +3.65% | 19.88 | 8.67% |
| 2025-07-03 | 11.81 | 12.26 | 11.79 | 12.24 | +3.09% | 14.20 | 6.42% |
| 2025-07-02 | 11.63 | 12.07 | 11.54 | 11.87 | +2.13% | 14.62 | 6.72% |
| 2025-07-01 | 11.70 | 11.72 | 11.47 | 11.62 | -0.76% | 8.70 | 4.10% |
| 2025-06-30 | 11.20 | 12.06 | 11.20 | 11.71 | +4.98% | 22.53 | 10.50% |
| 2025-06-27 | 11.07 | 11.27 | 10.96 | 11.15 | +0.54% | 7.28 | 3.57% |
| 2025-06-26 | 11.12 | 11.25 | 11.00 | 11.09 | -0.27% | 7.63 | 3.75% |
| 2025-06-25 | 10.98 | 11.12 | 10.92 | 11.12 | +1.08% | 6.70 | 3.32% |