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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.72 | 11.08 | 10.70 | 11.00 | +3.36% | 8.11 | 4.04% |
| 2025-06-23 | 10.47 | 10.72 | 10.43 | 10.65 | 0.00% | 4.42 | 2.27% |
| 2025-06-20 | 11.00 | 11.09 | 10.59 | 10.65 | -2.28% | 6.09 | 3.09% |
| 2025-06-19 | 11.03 | 11.30 | 10.85 | 10.90 | -1.61% | 8.43 | 4.17% |
| 2025-06-18 | 11.14 | 11.24 | 10.98 | 11.07 | -0.80% | 4.61 | 2.27% |
| 2025-06-17 | 11.34 | 11.41 | 11.11 | 11.16 | -1.57% | 6.89 | 3.36% |
| 2025-06-16 | 10.94 | 11.56 | 10.91 | 11.34 | +3.53% | 12.68 | 6.10% |
| 2025-06-13 | 11.11 | 11.21 | 10.93 | 10.96 | -2.21% | 6.65 | 3.30% |
| 2025-06-12 | 11.09 | 11.40 | 10.98 | 11.20 | +0.98% | 10.04 | 4.87% |
| 2025-06-11 | 10.87 | 11.16 | 10.85 | 11.09 | +2.01% | 7.24 | 3.59% |
| 2025-06-10 | 11.09 | 11.13 | 10.62 | 10.88 | -1.88% | 7.52 | 3.76% |
| 2025-06-09 | 11.08 | 11.12 | 10.90 | 11.08 | -0.18% | 5.63 | 2.78% |
| 2025-06-06 | 10.91 | 11.29 | 10.90 | 11.10 | +1.82% | 8.65 | 4.26% |
| 2025-06-05 | 10.64 | 10.93 | 10.62 | 10.91 | +2.33% | 7.53 | 3.80% |
| 2025-06-04 | 10.59 | 10.78 | 10.59 | 10.66 | +0.19% | 3.85 | 1.97% |
| 2025-06-03 | 10.39 | 10.84 | 10.38 | 10.64 | +1.42% | 6.44 | 3.28% |
| 2025-05-30 | 10.53 | 10.73 | 10.47 | 10.49 | -0.94% | 4.36 | 2.26% |
| 2025-05-29 | 10.43 | 10.60 | 10.40 | 10.59 | +1.81% | 4.47 | 2.31% |
| 2025-05-28 | 10.51 | 10.53 | 10.37 | 10.40 | -0.66% | 2.82 | 1.48% |
| 2025-05-27 | 10.63 | 10.63 | 10.42 | 10.47 | -1.59% | 4.14 | 2.15% |