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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.69 | 9.73 | 9.53 | 9.61 | -0.93% | 2.77 | 1.56% |
| 2026-04-20 | 9.64 | 9.79 | 9.58 | 9.70 | +0.62% | 3.46 | 1.93% |
| 2026-04-17 | 9.62 | 9.65 | 9.55 | 9.64 | -0.62% | 2.83 | 1.60% |
| 2026-04-16 | 9.60 | 9.73 | 9.57 | 9.70 | +1.36% | 3.59 | 2.01% |
| 2026-04-15 | 9.66 | 9.78 | 9.56 | 9.57 | -0.21% | 3.36 | 1.88% |
| 2026-04-14 | 9.59 | 9.70 | 9.48 | 9.59 | +1.05% | 2.59 | 1.47% |
| 2026-04-13 | 9.50 | 9.59 | 9.44 | 9.49 | -1.45% | 2.58 | 1.47% |
| 2026-04-10 | 9.57 | 9.76 | 9.57 | 9.63 | +1.48% | 3.16 | 1.77% |
| 2026-04-09 | 9.66 | 9.70 | 9.48 | 9.49 | -3.26% | 3.23 | 1.83% |
| 2026-04-08 | 9.45 | 9.85 | 9.45 | 9.81 | +5.83% | 4.81 | 2.70% |
| 2026-04-07 | 9.28 | 9.35 | 9.22 | 9.27 | 0.00% | 1.54 | 0.90% |
| 2026-04-03 | 9.35 | 9.38 | 9.23 | 9.27 | -0.32% | 2.06 | 1.20% |
| 2026-04-02 | 9.50 | 9.50 | 9.26 | 9.30 | -2.62% | 2.56 | 1.48% |
| 2026-04-01 | 9.46 | 9.59 | 9.39 | 9.55 | +2.47% | 3.05 | 1.74% |
| 2026-03-31 | 9.40 | 9.54 | 9.32 | 9.32 | -1.06% | 2.17 | 1.24% |
| 2026-03-30 | 9.36 | 9.44 | 9.17 | 9.42 | -0.53% | 2.73 | 1.58% |
| 2026-03-27 | 9.25 | 9.54 | 9.21 | 9.47 | +1.07% | 2.44 | 1.40% |
| 2026-03-26 | 9.55 | 9.60 | 9.34 | 9.37 | -2.40% | 2.66 | 1.52% |
| 2026-03-25 | 9.42 | 9.65 | 9.38 | 9.60 | +2.13% | 3.04 | 1.72% |
| 2026-03-24 | 9.44 | 9.45 | 9.21 | 9.40 | +1.73% | 3.06 | 1.78% |