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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.49 | 12.59 | 12.20 | 12.21 | -2.94% | 7.34 | 3.21% |
| 2026-02-12 | 12.40 | 12.69 | 12.19 | 12.58 | +1.86% | 10.31 | 4.49% |
| 2026-02-11 | 12.43 | 12.65 | 12.33 | 12.35 | -1.52% | 8.14 | 3.54% |
| 2026-02-10 | 12.05 | 12.74 | 11.99 | 12.54 | +4.15% | 14.88 | 6.48% |
| 2026-02-09 | 11.98 | 12.14 | 11.94 | 12.04 | +2.56% | 6.17 | 2.77% |
| 2026-02-06 | 11.78 | 11.96 | 11.51 | 11.74 | -1.01% | 5.73 | 2.64% |
| 2026-02-05 | 11.87 | 12.01 | 11.83 | 11.86 | -1.00% | 4.38 | 1.99% |
| 2026-02-04 | 12.18 | 12.22 | 11.78 | 11.98 | -2.68% | 10.33 | 4.69% |
| 2026-02-03 | 12.01 | 12.34 | 11.94 | 12.31 | +3.97% | 9.76 | 4.34% |
| 2026-02-02 | 12.17 | 12.43 | 11.82 | 11.84 | -3.19% | 9.31 | 4.16% |
| 2026-01-30 | 12.53 | 12.58 | 12.16 | 12.23 | -3.24% | 10.07 | 4.43% |
| 2026-01-29 | 12.46 | 13.00 | 12.13 | 12.64 | +0.24% | 16.35 | 6.96% |
| 2026-01-28 | 12.14 | 12.76 | 12.10 | 12.61 | +3.87% | 13.78 | 5.95% |
| 2026-01-27 | 12.44 | 12.55 | 11.99 | 12.14 | -2.41% | 9.76 | 4.36% |
| 2026-01-26 | 12.64 | 12.68 | 12.15 | 12.44 | -1.19% | 9.53 | 4.17% |
| 2026-01-23 | 12.38 | 12.63 | 12.31 | 12.59 | +2.03% | 7.91 | 3.42% |
| 2026-01-22 | 12.31 | 12.46 | 12.24 | 12.34 | +0.24% | 5.89 | 2.58% |
| 2026-01-21 | 12.22 | 12.46 | 12.14 | 12.31 | +0.08% | 5.97 | 2.62% |
| 2026-01-20 | 12.56 | 12.68 | 12.21 | 12.30 | -1.44% | 8.19 | 3.59% |
| 2026-01-19 | 12.59 | 12.76 | 12.42 | 12.48 | -1.73% | 9.36 | 4.03% |