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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.19 | 13.20 | 12.54 | 12.70 | -3.35% | 14.37 | 6.10% |
| 2026-01-15 | 13.22 | 13.48 | 12.88 | 13.14 | -1.79% | 16.61 | 6.84% |
| 2026-01-14 | 13.13 | 13.99 | 13.09 | 13.38 | +1.75% | 28.92 | 11.59% |
| 2026-01-13 | 13.50 | 13.92 | 12.78 | 13.15 | -0.98% | 29.54 | 12.02% |
| 2026-01-12 | 12.50 | 13.39 | 12.48 | 13.28 | +7.88% | 27.89 | 11.59% |
| 2026-01-09 | 11.80 | 12.34 | 11.78 | 12.31 | +4.06% | 16.35 | 7.30% |
| 2026-01-08 | 11.68 | 11.95 | 11.60 | 11.83 | +0.94% | 8.04 | 3.69% |
| 2026-01-07 | 11.74 | 11.98 | 11.66 | 11.72 | -0.51% | 8.18 | 3.76% |
| 2026-01-06 | 11.79 | 11.90 | 11.68 | 11.78 | -0.59% | 9.92 | 4.56% |
| 2026-01-05 | 11.58 | 11.88 | 11.57 | 11.85 | +2.86% | 8.44 | 3.89% |
| 2025-12-31 | 11.33 | 11.62 | 11.28 | 11.52 | +1.77% | 6.65 | 3.13% |
| 2025-12-30 | 11.18 | 11.44 | 11.15 | 11.32 | +1.07% | 4.69 | 2.25% |
| 2025-12-29 | 11.36 | 11.37 | 11.16 | 11.20 | -1.50% | 4.19 | 2.02% |
| 2025-12-26 | 11.39 | 11.50 | 11.30 | 11.37 | +0.09% | 4.38 | 2.08% |
| 2025-12-25 | 11.30 | 11.41 | 11.25 | 11.36 | +0.53% | 4.13 | 1.97% |
| 2025-12-24 | 11.21 | 11.33 | 11.10 | 11.30 | +0.89% | 3.84 | 1.85% |
| 2025-12-23 | 11.28 | 11.34 | 11.13 | 11.20 | -0.71% | 3.80 | 1.83% |
| 2025-12-22 | 11.34 | 11.39 | 11.27 | 11.28 | -0.27% | 3.56 | 1.70% |
| 2025-12-19 | 11.19 | 11.41 | 11.18 | 11.31 | +1.16% | 3.52 | 1.68% |
| 2025-12-18 | 11.16 | 11.43 | 11.11 | 11.18 | -0.80% | 3.89 | 1.87% |