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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.57 | 11.58 | 11.32 | 11.36 | -1.90% | 3.63 | 1.72% |
| 2025-11-18 | 11.44 | 11.65 | 11.39 | 11.58 | +0.87% | 4.35 | 2.04% |
| 2025-11-17 | 11.60 | 11.63 | 11.27 | 11.48 | -1.88% | 6.41 | 3.04% |
| 2025-11-14 | 11.90 | 11.94 | 11.70 | 11.70 | -2.42% | 4.36 | 2.00% |
| 2025-11-13 | 11.92 | 12.01 | 11.87 | 11.99 | +0.33% | 4.09 | 1.86% |
| 2025-11-12 | 12.07 | 12.15 | 11.89 | 11.95 | -1.40% | 4.41 | 1.99% |
| 2025-11-11 | 12.14 | 12.19 | 12.06 | 12.12 | -0.16% | 3.35 | 1.49% |
| 2025-11-10 | 12.10 | 12.14 | 12.01 | 12.14 | +0.58% | 3.58 | 1.60% |
| 2025-11-07 | 12.35 | 12.35 | 12.04 | 12.07 | -2.50% | 6.91 | 3.09% |
| 2025-11-06 | 12.15 | 12.49 | 12.15 | 12.38 | +1.98% | 8.17 | 3.57% |
| 2025-11-05 | 12.08 | 12.21 | 12.02 | 12.14 | +0.08% | 4.02 | 1.80% |
| 2025-11-04 | 12.30 | 12.31 | 12.11 | 12.13 | -1.86% | 5.18 | 2.30% |
| 2025-11-03 | 12.14 | 12.43 | 12.12 | 12.36 | +1.64% | 7.96 | 3.50% |
| 2025-10-31 | 11.87 | 12.25 | 11.87 | 12.16 | +3.05% | 7.46 | 3.33% |
| 2025-10-30 | 12.07 | 12.14 | 11.78 | 11.80 | -2.56% | 6.50 | 2.96% |
| 2025-10-29 | 11.93 | 12.16 | 11.77 | 12.11 | +1.17% | 7.30 | 3.29% |
| 2025-10-28 | 12.20 | 12.21 | 11.95 | 11.97 | -2.05% | 5.62 | 2.53% |
| 2025-10-27 | 12.32 | 12.35 | 12.15 | 12.22 | -0.16% | 5.37 | 2.37% |
| 2025-10-24 | 11.97 | 12.24 | 11.94 | 12.24 | +2.51% | 6.42 | 2.87% |
| 2025-10-23 | 12.12 | 12.16 | 11.79 | 11.94 | -1.81% | 7.07 | 3.22% |