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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.98 | 11.32 | 10.93 | 11.27 | +2.45% | 4.27 | 2.08% |
| 2025-12-16 | 11.16 | 11.19 | 10.95 | 11.00 | -1.79% | 3.50 | 1.72% |
| 2025-12-15 | 11.39 | 11.47 | 11.17 | 11.20 | -1.67% | 3.76 | 1.80% |
| 2025-12-12 | 11.01 | 11.46 | 11.01 | 11.39 | +3.26% | 7.03 | 3.35% |
| 2025-12-11 | 11.26 | 11.28 | 11.01 | 11.03 | -2.04% | 2.92 | 1.42% |
| 2025-12-10 | 11.10 | 11.30 | 10.98 | 11.26 | +1.35% | 3.67 | 1.78% |
| 2025-12-09 | 11.21 | 11.30 | 11.09 | 11.11 | -1.16% | 2.70 | 1.31% |
| 2025-12-08 | 11.20 | 11.34 | 11.20 | 11.24 | +0.18% | 3.12 | 1.49% |
| 2025-12-05 | 11.01 | 11.24 | 10.95 | 11.22 | +1.72% | 2.91 | 1.42% |
| 2025-12-04 | 10.98 | 11.06 | 10.89 | 11.03 | +0.64% | 2.34 | 1.15% |
| 2025-12-03 | 11.22 | 11.31 | 10.89 | 10.96 | -2.49% | 4.59 | 2.25% |
| 2025-12-02 | 11.46 | 11.46 | 11.21 | 11.24 | -2.01% | 3.40 | 1.63% |
| 2025-12-01 | 11.36 | 11.52 | 11.36 | 11.47 | +0.79% | 4.25 | 2.01% |
| 2025-11-28 | 11.44 | 11.53 | 11.32 | 11.38 | -0.44% | 3.85 | 1.83% |
| 2025-11-27 | 11.62 | 11.72 | 11.40 | 11.43 | -1.72% | 4.60 | 2.15% |
| 2025-11-26 | 11.92 | 11.97 | 11.62 | 11.63 | -2.92% | 6.19 | 2.85% |
| 2025-11-25 | 11.61 | 12.05 | 11.59 | 11.98 | +2.74% | 8.77 | 3.98% |
| 2025-11-24 | 11.23 | 11.81 | 11.18 | 11.66 | +4.29% | 6.74 | 3.16% |
| 2025-11-21 | 11.27 | 11.39 | 11.13 | 11.18 | -1.15% | 4.37 | 2.10% |
| 2025-11-20 | 11.41 | 11.45 | 11.30 | 11.31 | -0.44% | 2.53 | 1.20% |