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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.85 | 9.86 | 9.18 | 9.24 | -7.97% | 5.39 | 3.07% |
| 2026-03-20 | 10.25 | 10.33 | 10.04 | 10.04 | -2.05% | 3.43 | 1.82% |
| 2026-03-19 | 10.30 | 10.35 | 10.19 | 10.25 | -1.44% | 3.34 | 1.76% |
| 2026-03-18 | 10.36 | 10.46 | 10.27 | 10.40 | +0.39% | 2.77 | 1.45% |
| 2026-03-17 | 10.51 | 10.62 | 10.36 | 10.36 | -0.86% | 3.23 | 1.67% |
| 2026-03-16 | 10.48 | 10.53 | 10.36 | 10.45 | -1.14% | 3.31 | 1.72% |
| 2026-03-13 | 10.70 | 10.94 | 10.55 | 10.57 | +0.28% | 5.03 | 2.55% |
| 2026-03-12 | 10.47 | 10.62 | 10.38 | 10.54 | +0.48% | 3.54 | 1.82% |
| 2026-03-11 | 10.61 | 10.70 | 10.48 | 10.49 | -1.50% | 4.12 | 2.11% |
| 2026-03-10 | 10.65 | 10.85 | 10.52 | 10.65 | +1.53% | 4.67 | 2.37% |
| 2026-03-09 | 10.40 | 10.57 | 10.19 | 10.49 | -0.85% | 4.93 | 2.58% |
| 2026-03-06 | 10.40 | 10.60 | 10.40 | 10.58 | +0.28% | 3.60 | 1.85% |
| 2026-03-05 | 10.44 | 10.95 | 10.30 | 10.55 | +2.63% | 7.44 | 3.81% |
| 2026-03-04 | 10.19 | 10.46 | 10.16 | 10.28 | -0.19% | 4.10 | 2.15% |
| 2026-03-03 | 10.98 | 11.01 | 10.27 | 10.30 | -6.11% | 7.29 | 3.73% |
| 2026-03-02 | 11.40 | 11.43 | 10.90 | 10.97 | -5.76% | 10.89 | 5.32% |
| 2026-02-27 | 11.65 | 11.72 | 11.49 | 11.64 | -1.19% | 7.22 | 3.37% |
| 2026-02-26 | 12.02 | 12.05 | 11.76 | 11.78 | -1.59% | 6.56 | 2.99% |
| 2026-02-25 | 12.05 | 12.13 | 11.94 | 11.97 | -0.50% | 5.85 | 2.63% |
| 2026-02-24 | 12.35 | 12.37 | 11.96 | 12.03 | -1.47% | 6.13 | 2.75% |