神州泰岳(300002)股票行情
神州泰岳(300002)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 | 12.77 | 12.63 | 0.00 | 0.00% | 12.21 | 13.15 | 1126554 | 142164.66 | 6.20% | 29.00 |
| 2025-07-31 | 12.99 | 12.63 | -0.37 | -2.85% | 12.56 | 13.03 | 899692 | 115094.84 | 4.95% | 9.00 |
| 2025-07-30 | 12.49 | 13.00 | 0.53 | 4.25% | 12.20 | 13.06 | 1554921 | 198555.64 | 8.55% | 46.00 |
| 2025-07-29 | 12.20 | 12.47 | 0.24 | 1.96% | 12.03 | 12.51 | 791401 | 97299.90 | 4.35% | 13.00 |
| 2025-07-28 | 12.25 | 12.23 | -0.02 | -0.16% | 12.18 | 12.35 | 460483 | 56368.12 | 2.53% | 0.00 |
| 2025-07-25 | 12.39 | 12.25 | -0.08 | -0.65% | 12.21 | 12.45 | 462800 | 56905.15 | 2.55% | 57.00 |
| 2025-07-24 | 12.34 | 12.33 | -0.03 | -0.24% | 12.23 | 12.41 | 497276 | 61136.27 | 2.74% | 5.00 |
| 2025-07-23 | 12.42 | 12.36 | -0.10 | -0.80% | 12.35 | 12.58 | 358372 | 44597.91 | 1.97% | 0.00 |
| 2025-07-22 | 12.55 | 12.46 | -0.15 | -1.19% | 12.35 | 12.59 | 447545 | 55632.56 | 2.46% | 0.00 |
| 2025-07-21 | 12.64 | 12.61 | -0.08 | -0.63% | 12.52 | 12.85 | 475972 | 60094.12 | 2.62% | 0.00 |
| 2025-07-18 | 12.69 | 12.69 | 0.04 | 0.32% | 12.64 | 12.94 | 601950 | 77032.70 | 3.31% | 0.00 |
| 2025-07-17 | 12.70 | 12.65 | -0.10 | -0.78% | 12.60 | 12.86 | 476284 | 60325.50 | 2.62% | 20.00 |
| 2025-07-16 | 12.94 | 12.75 | -0.20 | -1.54% | 12.67 | 13.04 | 551564 | 70810.72 | 3.03% | 12.00 |
| 2025-07-15 | 12.44 | 12.95 | 0.53 | 4.27% | 12.43 | 13.16 | 1193686 | 154178.05 | 6.57% | 58.00 |
| 2025-07-14 | 12.86 | 12.42 | -0.47 | -3.65% | 12.36 | 12.88 | 985314 | 123521.60 | 5.42% | 33.00 |
| 2025-07-11 | 12.87 | 12.89 | -0.03 | -0.23% | 12.76 | 13.00 | 753223 | 97018.77 | 4.14% | 21.00 |
| 2025-07-10 | 13.00 | 13.02 | -0.01 | -0.08% | 12.73 | 13.13 | 779491 | 100848.39 | 4.29% | 5.00 |
| 2025-07-09 | 12.79 | 13.03 | 0.15 | 1.16% | 12.74 | 13.10 | 945872 | 122123.13 | 5.20% | 45.00 |
| 2025-07-08 | 12.77 | 12.88 | 0.23 | 1.82% | 12.61 | 13.05 | 883858 | 113665.68 | 4.86% | 5.00 |
| 2025-07-07 | 12.66 | 12.65 | -0.13 | -1.02% | 12.61 | 13.21 | 1251331 | 161288.08 | 6.88% | 6.00 |
| 2025-07-04 | 12.24 | 12.78 | 0.45 | 3.65% | 12.17 | 13.03 | 1576150 | 198841.81 | 8.67% | 202.00 |
| 2025-07-03 | 11.90 | 12.33 | 0.37 | 3.09% | 11.88 | 12.35 | 1166270 | 141993.58 | 6.42% | 1.00 |
| 2025-07-02 | 11.72 | 11.96 | 0.25 | 2.13% | 11.63 | 12.16 | 1221888 | 146236.36 | 6.72% | 19.00 |
| 2025-07-01 | 11.79 | 11.71 | -0.09 | -0.76% | 11.56 | 11.81 | 744930 | 87038.34 | 4.10% | 92.00 |
| 2025-06-30 | 11.29 | 11.80 | 0.56 | 4.98% | 11.29 | 12.15 | 1908375 | 225269.45 | 10.50% | 53.00 |
| 2025-06-27 | 11.16 | 11.24 | 0.06 | 0.54% | 11.04 | 11.36 | 648438 | 72787.55 | 3.57% | 60.00 |
| 2025-06-26 | 11.21 | 11.18 | -0.03 | -0.27% | 11.09 | 11.34 | 681506 | 76304.56 | 3.75% | 0.00 |
| 2025-06-25 | 11.06 | 11.21 | 0.12 | 1.08% | 11.00 | 11.21 | 603122 | 67040.18 | 3.32% | 67.00 |
| 2025-06-24 | 10.80 | 11.09 | 0.36 | 3.36% | 10.78 | 11.17 | 734216 | 81107.52 | 4.04% | 10.00 |
| 2025-06-23 | 10.55 | 10.73 | 0.00 | 0.00% | 10.51 | 10.80 | 413209 | 44169.20 | 2.27% | 25.00 |
| 2025-06-20 | 11.09 | 10.73 | -0.25 | -2.28% | 10.67 | 11.18 | 560846 | 60858.31 | 3.09% | 14.00 |
| 2025-06-19 | 11.12 | 10.98 | -0.18 | -1.61% | 10.93 | 11.39 | 757193 | 84316.52 | 4.17% | 0.00 |
| 2025-06-18 | 11.23 | 11.16 | -0.09 | -0.80% | 11.07 | 11.33 | 412778 | 46068.50 | 2.27% | 57.00 |
| 2025-06-17 | 11.43 | 11.25 | -0.18 | -1.57% | 11.20 | 11.50 | 610150 | 68855.06 | 3.36% | 0.00 |
| 2025-06-16 | 11.02 | 11.43 | 0.39 | 3.53% | 10.99 | 11.65 | 1109548 | 126758.25 | 6.10% | 633.00 |
| 2025-06-13 | 11.20 | 11.04 | -0.25 | -2.21% | 11.01 | 11.30 | 599097 | 66504.88 | 3.30% | 0.00 |
| 2025-06-12 | 11.18 | 11.29 | 0.11 | 0.98% | 11.07 | 11.49 | 886193 | 100435.52 | 4.87% | 5.00 |
| 2025-06-11 | 10.95 | 11.18 | 0.22 | 2.01% | 10.93 | 11.25 | 652044 | 72422.85 | 3.59% | 10.00 |
| 2025-06-10 | 11.18 | 10.96 | -0.21 | -1.88% | 10.70 | 11.22 | 684203 | 75174.80 | 3.76% | 10.00 |
| 2025-06-09 | 11.17 | 11.17 | -0.02 | -0.18% | 10.98 | 11.21 | 505736 | 56301.57 | 2.78% | 140.00 |
| 2025-06-06 | 10.99 | 11.19 | 0.20 | 1.82% | 10.98 | 11.38 | 774416 | 86474.46 | 4.26% | 139.00 |
| 2025-06-05 | 10.72 | 10.99 | 0.25 | 2.33% | 10.70 | 11.01 | 691122 | 75311.73 | 3.80% | 100.00 |
| 2025-06-04 | 10.67 | 10.74 | 0.02 | 0.19% | 10.67 | 10.86 | 357306 | 38470.26 | 1.97% | 0.00 |
| 2025-06-03 | 10.47 | 10.72 | 0.15 | 1.42% | 10.46 | 10.92 | 596161 | 64352.00 | 3.28% | 0.00 |
| 2025-05-30 | 10.61 | 10.57 | -0.10 | -0.94% | 10.55 | 10.81 | 410005 | 43648.73 | 2.26% | 0.00 |
| 2025-05-29 | 10.51 | 10.67 | 0.19 | 1.81% | 10.48 | 10.68 | 420624 | 44676.13 | 2.31% | 0.00 |
| 2025-05-28 | 10.59 | 10.48 | -0.07 | -0.66% | 10.45 | 10.61 | 268311 | 28185.12 | 1.48% | 40.00 |
| 2025-05-27 | 10.71 | 10.55 | -0.17 | -1.59% | 10.50 | 10.71 | 391595 | 41370.34 | 2.15% | 0.00 |
| 2025-05-26 | 10.53 | 10.72 | 0.18 | 1.71% | 10.53 | 10.89 | 496756 | 53375.99 | 2.73% | 12.00 |
| 2025-05-23 | 10.79 | 10.54 | -0.33 | -3.04% | 10.52 | 10.81 | 490261 | 52319.36 | 2.70% | 49.00 |
| 2025-05-22 | 10.65 | 10.87 | 0.17 | 1.59% | 10.63 | 11.07 | 757876 | 82353.59 | 4.17% | 41.00 |
| 2025-05-21 | 10.80 | 10.70 | -0.12 | -1.11% | 10.67 | 10.84 | 326717 | 35043.41 | 1.80% | 77.00 |
| 2025-05-20 | 10.71 | 10.82 | 0.11 | 1.03% | 10.56 | 10.94 | 476922 | 51378.69 | 2.62% | 60.00 |
| 2025-05-19 | 10.81 | 10.71 | -0.17 | -1.56% | 10.55 | 10.87 | 445411 | 47512.78 | 2.45% | 1.00 |
| 2025-05-16 | 10.82 | 10.88 | 0.01 | 0.09% | 10.80 | 11.05 | 452568 | 49389.50 | 2.49% | 18.00 |
| 2025-05-15 | 11.28 | 10.87 | -0.42 | -3.72% | 10.86 | 11.28 | 597140 | 65541.63 | 3.28% | 98.00 |
| 2025-05-14 | 11.17 | 11.29 | 0.09 | 0.80% | 11.14 | 11.39 | 520500 | 58528.72 | 2.86% | 9.00 |
| 2025-05-13 | 11.42 | 11.20 | -0.06 | -0.53% | 11.17 | 11.50 | 531623 | 60135.11 | 2.92% | 39.00 |
| 2025-05-12 | 11.29 | 11.26 | 0.07 | 0.63% | 11.16 | 11.33 | 462922 | 51997.79 | 2.55% | 1.00 |
| 2025-05-09 | 11.54 | 11.19 | -0.38 | -3.28% | 11.15 | 11.54 | 578582 | 65160.23 | 3.18% | 45.00 |
| 2025-05-08 | 11.43 | 11.57 | 0.13 | 1.14% | 11.38 | 11.68 | 672906 | 77720.84 | 3.70% | 7.00 |
| 2025-05-07 | 11.87 | 11.44 | -0.29 | -2.47% | 11.33 | 11.89 | 935224 | 107998.92 | 5.14% | 9.00 |
| 2025-05-06 | 11.14 | 11.73 | 0.78 | 7.12% | 11.10 | 11.88 | 1154247 | 133811.56 | 6.35% | 246.00 |
| 2025-04-30 | 10.92 | 10.95 | 0.10 | 0.92% | 10.82 | 11.06 | 475610 | 52196.90 | 2.62% | 26.00 |
| 2025-04-29 | 10.94 | 10.85 | -0.10 | -0.91% | 10.82 | 10.99 | 522251 | 56784.47 | 2.87% | 14.00 |
| 2025-04-28 | 11.11 | 10.95 | -0.51 | -4.45% | 10.84 | 11.14 | 762451 | 83714.88 | 4.19% | 1.00 |
| 2025-04-25 | 11.44 | 11.46 | 0.06 | 0.53% | 11.40 | 11.58 | 371450 | 42655.61 | 2.04% | 0.00 |
| 2025-04-24 | 11.76 | 11.40 | -0.35 | -2.98% | 11.34 | 11.78 | 517718 | 59529.20 | 2.84% | 0.00 |
| 2025-04-23 | 11.73 | 11.75 | 0.16 | 1.38% | 11.59 | 11.82 | 489406 | 57369.07 | 2.69% | 20.00 |
| 2025-04-22 | 11.90 | 11.59 | -0.11 | -0.94% | 11.59 | 11.98 | 578026 | 67865.72 | 3.17% | 0.00 |
| 2025-04-21 | 11.52 | 11.70 | 0.11 | 0.95% | 11.41 | 11.71 | 450519 | 52316.17 | 2.47% | 82.00 |
| 2025-04-18 | 11.35 | 11.59 | 0.24 | 2.11% | 11.22 | 11.65 | 485837 | 55848.19 | 2.67% | 85.00 |
| 2025-04-17 | 11.25 | 11.35 | 0.02 | 0.18% | 11.20 | 11.49 | 395044 | 45014.97 | 2.17% | 0.00 |
| 2025-04-16 | 11.46 | 11.33 | -0.19 | -1.65% | 11.16 | 11.65 | 487043 | 55366.93 | 2.68% | 3.00 |
| 2025-04-15 | 11.38 | 11.52 | 0.12 | 1.05% | 11.27 | 11.57 | 564824 | 64456.75 | 3.10% | 5.00 |
| 2025-04-14 | 11.45 | 11.40 | 0.18 | 1.60% | 11.32 | 11.55 | 580988 | 66425.81 | 3.19% | 4.00 |
| 2025-04-11 | 11.15 | 11.22 | 0.02 | 0.18% | 11.04 | 11.38 | 578623 | 64811.80 | 3.18% | 27.00 |
| 2025-04-10 | 11.31 | 11.20 | 0.28 | 2.56% | 11.18 | 11.61 | 879846 | 99968.80 | 4.83% | 0.00 |
| 2025-04-09 | 10.40 | 10.92 | 0.25 | 2.34% | 9.95 | 11.03 | 971273 | 102880.80 | 5.33% | 0.00 |
| 2025-04-08 | 10.59 | 10.67 | 0.35 | 3.39% | 10.32 | 11.12 | 1003629 | 107255.62 | 5.51% | 24.00 |
深证大盘股票行情在线 K线走势图
