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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.29 | 14.53 | 14.11 | 14.34 | -0.21% | 10.19 | 3.86% |
| 2025-09-15 | 13.70 | 14.59 | 13.69 | 14.37 | +4.05% | 19.95 | 7.56% |
| 2025-09-12 | 13.99 | 14.15 | 13.72 | 13.81 | -1.71% | 10.36 | 4.03% |
| 2025-09-11 | 13.63 | 14.08 | 13.16 | 14.05 | +2.55% | 15.61 | 6.18% |
| 2025-09-10 | 13.44 | 13.90 | 13.35 | 13.70 | +0.96% | 14.19 | 5.62% |
| 2025-09-09 | 13.57 | 14.13 | 13.34 | 13.57 | -0.66% | 13.77 | 5.44% |
| 2025-09-08 | 13.58 | 13.80 | 13.40 | 13.66 | 0.00% | 11.11 | 4.43% |
| 2025-09-05 | 13.31 | 13.70 | 12.96 | 13.66 | +2.71% | 12.14 | 4.90% |
| 2025-09-04 | 13.50 | 13.87 | 13.03 | 13.30 | -2.06% | 12.00 | 4.83% |
| 2025-09-03 | 12.95 | 13.79 | 12.90 | 13.58 | +4.86% | 19.53 | 7.82% |
| 2025-09-02 | 13.68 | 13.68 | 12.75 | 12.95 | -5.34% | 14.24 | 5.89% |
| 2025-09-01 | 13.80 | 13.87 | 13.52 | 13.68 | -0.87% | 9.06 | 3.59% |
| 2025-08-29 | 13.81 | 14.06 | 13.62 | 13.80 | -0.14% | 11.04 | 4.32% |
| 2025-08-28 | 13.80 | 13.89 | 13.30 | 13.82 | +0.14% | 14.37 | 5.71% |
| 2025-08-27 | 14.60 | 14.68 | 13.80 | 13.80 | -4.76% | 19.41 | 7.40% |
| 2025-08-26 | 14.21 | 14.99 | 14.21 | 14.49 | +1.19% | 20.34 | 7.62% |
| 2025-08-25 | 14.55 | 14.63 | 14.06 | 14.32 | -1.24% | 17.10 | 6.59% |
| 2025-08-22 | 14.22 | 14.57 | 14.21 | 14.50 | +2.11% | 14.05 | 5.35% |
| 2025-08-21 | 14.30 | 14.44 | 14.07 | 14.20 | -0.91% | 11.25 | 4.33% |
| 2025-08-20 | 14.10 | 14.70 | 14.06 | 14.33 | +1.34% | 14.83 | 5.67% |