唐人神(002567)股票行情
唐人神(002567)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.84 | 4.84 | 0.00 | 0.00% | 4.82 | 4.87 | 247980 | 11995.95 | 1.73% |
| 2025-07-31 | 4.90 | 4.84 | -0.07 | -1.43% | 4.82 | 4.91 | 356234 | 17288.83 | 2.49% |
| 2025-07-30 | 4.90 | 4.91 | 0.00 | 0.00% | 4.89 | 4.95 | 342946 | 16888.02 | 2.40% |
| 2025-07-29 | 4.94 | 4.91 | -0.04 | -0.81% | 4.87 | 4.95 | 419565 | 20538.72 | 2.93% |
| 2025-07-28 | 4.97 | 4.95 | -0.03 | -0.60% | 4.93 | 5.01 | 453573 | 22494.60 | 3.17% |
| 2025-07-25 | 5.06 | 4.98 | -0.06 | -1.19% | 4.97 | 5.10 | 399481 | 20041.49 | 2.79% |
| 2025-07-24 | 5.04 | 5.04 | -0.02 | -0.40% | 4.97 | 5.06 | 689892 | 34543.29 | 4.82% |
| 2025-07-23 | 5.21 | 5.06 | -0.08 | -1.56% | 5.04 | 5.22 | 755783 | 38560.11 | 5.28% |
| 2025-07-22 | 4.94 | 5.14 | 0.18 | 3.63% | 4.91 | 5.15 | 1169318 | 58989.50 | 8.17% |
| 2025-07-21 | 4.79 | 4.96 | 0.16 | 3.33% | 4.79 | 4.98 | 887723 | 43423.26 | 6.20% |
| 2025-07-18 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.80 | 241227 | 11533.05 | 1.69% |
| 2025-07-17 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.78 | 232536 | 11068.80 | 1.62% |
| 2025-07-16 | 4.74 | 4.76 | 0.02 | 0.42% | 4.74 | 4.78 | 221240 | 10534.15 | 1.55% |
| 2025-07-15 | 4.83 | 4.74 | -0.12 | -2.47% | 4.73 | 4.83 | 579082 | 27635.18 | 4.05% |
| 2025-07-14 | 4.87 | 4.86 | -0.02 | -0.41% | 4.85 | 4.89 | 259766 | 12644.92 | 1.81% |
| 2025-07-11 | 4.86 | 4.88 | 0.02 | 0.41% | 4.85 | 4.91 | 471863 | 23039.05 | 3.30% |
| 2025-07-10 | 4.87 | 4.86 | 0.02 | 0.41% | 4.82 | 4.88 | 437397 | 21206.03 | 3.06% |
| 2025-07-09 | 4.82 | 4.84 | 0.02 | 0.41% | 4.81 | 4.86 | 473035 | 22881.46 | 3.30% |
| 2025-07-08 | 4.77 | 4.82 | 0.04 | 0.84% | 4.74 | 4.82 | 440188 | 21042.25 | 3.07% |
| 2025-07-07 | 4.80 | 4.78 | -0.02 | -0.42% | 4.76 | 4.81 | 346903 | 16564.73 | 2.42% |
| 2025-07-04 | 4.82 | 4.80 | -0.01 | -0.21% | 4.79 | 4.84 | 261312 | 12581.39 | 1.83% |
| 2025-07-03 | 4.83 | 4.81 | 0.00 | 0.00% | 4.80 | 4.85 | 298726 | 14405.63 | 2.09% |
| 2025-07-02 | 4.76 | 4.81 | 0.05 | 1.05% | 4.75 | 4.82 | 349371 | 16761.21 | 2.44% |
| 2025-07-01 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.77 | 113589 | 5405.49 | 0.79% |
| 2025-06-30 | 4.77 | 4.76 | 0.00 | 0.00% | 4.74 | 4.78 | 153610 | 7303.04 | 1.07% |
| 2025-06-27 | 4.77 | 4.76 | -0.02 | -0.42% | 4.76 | 4.80 | 157402 | 7517.90 | 1.10% |
| 2025-06-26 | 4.77 | 4.78 | 0.00 | 0.00% | 4.76 | 4.80 | 178028 | 8503.69 | 1.24% |
| 2025-06-25 | 4.77 | 4.78 | 0.01 | 0.21% | 4.74 | 4.79 | 194071 | 9240.93 | 1.36% |
| 2025-06-24 | 4.73 | 4.77 | 0.05 | 1.06% | 4.71 | 4.77 | 173433 | 8240.99 | 1.21% |
| 2025-06-23 | 4.69 | 4.72 | 0.01 | 0.21% | 4.66 | 4.73 | 142797 | 6704.24 | 1.00% |
| 2025-06-20 | 4.70 | 4.71 | 0.00 | 0.00% | 4.70 | 4.73 | 122301 | 5757.29 | 0.85% |
| 2025-06-19 | 4.77 | 4.71 | -0.07 | -1.46% | 4.70 | 4.77 | 244722 | 11571.33 | 1.71% |
| 2025-06-18 | 4.80 | 4.78 | -0.03 | -0.62% | 4.75 | 4.81 | 210277 | 10036.04 | 1.47% |
| 2025-06-17 | 4.80 | 4.81 | 0.01 | 0.21% | 4.79 | 4.82 | 162405 | 7804.28 | 1.13% |
| 2025-06-16 | 4.79 | 4.80 | -0.01 | -0.21% | 4.78 | 4.81 | 172745 | 8276.75 | 1.21% |
| 2025-06-13 | 4.83 | 4.81 | -0.03 | -0.62% | 4.79 | 4.85 | 269138 | 12949.10 | 1.88% |
| 2025-06-12 | 4.88 | 4.84 | -0.05 | -1.02% | 4.81 | 4.88 | 290212 | 14038.97 | 2.03% |
| 2025-06-11 | 4.80 | 4.89 | 0.08 | 1.66% | 4.80 | 4.90 | 523931 | 25498.27 | 3.66% |
| 2025-06-10 | 4.85 | 4.81 | -0.04 | -0.82% | 4.78 | 4.86 | 263764 | 12702.02 | 1.84% |
| 2025-06-09 | 4.80 | 4.85 | 0.05 | 1.04% | 4.79 | 4.85 | 260134 | 12579.61 | 1.82% |
| 2025-06-06 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.81 | 176488 | 8465.58 | 1.23% |
| 2025-06-05 | 4.85 | 4.79 | -0.07 | -1.44% | 4.77 | 4.86 | 358660 | 17237.75 | 2.51% |
| 2025-06-04 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.87 | 222808 | 10805.47 | 1.56% |
| 2025-06-03 | 4.83 | 4.86 | 0.00 | 0.00% | 4.81 | 4.88 | 291451 | 14148.31 | 2.04% |
| 2025-05-30 | 4.79 | 4.86 | 0.07 | 1.46% | 4.77 | 4.91 | 513441 | 24980.51 | 3.59% |
| 2025-05-29 | 4.76 | 4.79 | 0.03 | 0.63% | 4.75 | 4.79 | 138721 | 6626.49 | 0.97% |
| 2025-05-28 | 4.79 | 4.76 | -0.03 | -0.63% | 4.76 | 4.79 | 109884 | 5240.38 | 0.77% |
| 2025-05-27 | 4.77 | 4.79 | 0.01 | 0.21% | 4.76 | 4.79 | 169556 | 8103.63 | 1.18% |
| 2025-05-26 | 4.77 | 4.78 | 0.01 | 0.21% | 4.75 | 4.79 | 167713 | 7997.42 | 1.17% |
| 2025-05-23 | 4.80 | 4.77 | -0.04 | -0.83% | 4.76 | 4.82 | 186460 | 8939.26 | 1.30% |
| 2025-05-22 | 4.84 | 4.81 | -0.04 | -0.82% | 4.80 | 4.85 | 245468 | 11819.64 | 1.71% |
| 2025-05-21 | 4.85 | 4.85 | -0.02 | -0.41% | 4.84 | 4.87 | 167875 | 8148.44 | 1.17% |
| 2025-05-20 | 4.83 | 4.87 | 0.03 | 0.62% | 4.82 | 4.88 | 240539 | 11665.35 | 1.68% |
| 2025-05-19 | 4.81 | 4.84 | 0.02 | 0.41% | 4.81 | 4.84 | 167225 | 8070.30 | 1.17% |
| 2025-05-16 | 4.85 | 4.82 | -0.03 | -0.62% | 4.81 | 4.86 | 234922 | 11327.33 | 1.64% |
| 2025-05-15 | 4.86 | 4.85 | -0.01 | -0.21% | 4.85 | 4.89 | 265243 | 12913.92 | 1.85% |
| 2025-05-14 | 4.84 | 4.86 | 0.00 | 0.00% | 4.81 | 4.87 | 288568 | 13975.30 | 2.02% |
| 2025-05-13 | 4.87 | 4.86 | 0.00 | 0.00% | 4.84 | 4.88 | 259509 | 12600.96 | 1.81% |
| 2025-05-12 | 4.87 | 4.86 | -0.01 | -0.21% | 4.83 | 4.88 | 297422 | 14420.18 | 2.08% |
| 2025-05-09 | 4.90 | 4.87 | -0.02 | -0.41% | 4.85 | 4.92 | 275831 | 13450.96 | 1.93% |
| 2025-05-08 | 4.89 | 4.89 | -0.01 | -0.20% | 4.84 | 4.91 | 262282 | 12816.80 | 1.83% |
| 2025-05-07 | 4.89 | 4.90 | 0.03 | 0.62% | 4.88 | 4.92 | 366509 | 17953.70 | 2.56% |
| 2025-05-06 | 4.87 | 4.87 | 0.03 | 0.62% | 4.85 | 4.88 | 338573 | 16463.89 | 2.37% |
| 2025-04-30 | 4.85 | 4.84 | 0.00 | 0.00% | 4.83 | 4.89 | 350778 | 17007.36 | 2.45% |
| 2025-04-29 | 4.88 | 4.84 | -0.18 | -3.59% | 4.81 | 4.88 | 664211 | 32167.80 | 4.64% |
| 2025-04-28 | 5.05 | 5.02 | -0.04 | -0.79% | 5.00 | 5.06 | 348039 | 17455.07 | 2.43% |
| 2025-04-25 | 5.07 | 5.06 | -0.02 | -0.39% | 5.05 | 5.13 | 403092 | 20547.57 | 2.82% |
| 2025-04-24 | 5.02 | 5.08 | 0.05 | 0.99% | 5.01 | 5.10 | 443586 | 22462.73 | 3.10% |
| 2025-04-23 | 5.09 | 5.03 | -0.05 | -0.98% | 5.02 | 5.10 | 373144 | 18832.82 | 2.61% |
| 2025-04-22 | 5.05 | 5.08 | -0.01 | -0.20% | 5.05 | 5.14 | 372188 | 18949.04 | 2.60% |
| 2025-04-21 | 5.07 | 5.09 | 0.03 | 0.59% | 5.00 | 5.09 | 368858 | 18622.90 | 2.58% |
| 2025-04-18 | 5.16 | 5.06 | -0.08 | -1.56% | 5.04 | 5.18 | 508442 | 25869.49 | 3.55% |
| 2025-04-17 | 5.12 | 5.14 | -0.01 | -0.19% | 5.08 | 5.19 | 447192 | 23022.67 | 3.12% |
| 2025-04-16 | 5.17 | 5.15 | -0.05 | -0.96% | 5.07 | 5.28 | 700455 | 36179.36 | 4.89% |
| 2025-04-15 | 5.19 | 5.20 | -0.02 | -0.38% | 5.13 | 5.22 | 579274 | 29934.70 | 4.05% |
| 2025-04-14 | 5.18 | 5.22 | 0.04 | 0.77% | 5.17 | 5.26 | 746290 | 38816.59 | 5.21% |
| 2025-04-11 | 5.36 | 5.18 | -0.22 | -4.07% | 5.18 | 5.36 | 1076723 | 56333.89 | 7.52% |
| 2025-04-10 | 5.17 | 5.40 | 0.04 | 0.75% | 5.15 | 5.51 | 1763366 | 94438.83 | 12.32% |
| 2025-04-09 | 5.29 | 5.36 | 0.09 | 1.71% | 5.12 | 5.44 | 2381166 | 126654.27 | 16.63% |
| 2025-04-08 | 4.81 | 5.27 | 0.48 | 10.02% | 4.81 | 5.27 | 2061508 | 105542.54 | 14.40% |
深证大盘股票行情在线 K线走势图
