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 |
|---|
| 2026-03-25 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.06 | 194272 | 7852.18 | 1.36% |
| 2026-03-24 | 4.00 | 4.02 | 0.07 | 1.77% | 3.95 | 4.05 | 174203 | 6947.84 | 1.22% |
| 2026-03-23 | 4.18 | 3.95 | -0.29 | -6.84% | 3.92 | 4.19 | 535004 | 21531.88 | 3.74% |
| 2026-03-20 | 4.34 | 4.24 | -0.10 | -2.30% | 4.23 | 4.35 | 352658 | 15077.17 | 2.46% |
| 2026-03-19 | 4.36 | 4.34 | -0.02 | -0.46% | 4.32 | 4.40 | 234748 | 10231.45 | 1.64% |
| 2026-03-18 | 4.40 | 4.36 | -0.05 | -1.13% | 4.33 | 4.42 | 207445 | 9050.41 | 1.45% |
| 2026-03-17 | 4.45 | 4.41 | -0.05 | -1.12% | 4.40 | 4.51 | 261640 | 11656.78 | 1.83% |
| 2026-03-16 | 4.45 | 4.46 | 0.01 | 0.22% | 4.43 | 4.52 | 275390 | 12308.60 | 1.92% |
| 2026-03-13 | 4.50 | 4.45 | -0.06 | -1.33% | 4.44 | 4.52 | 350259 | 15690.00 | 2.45% |
| 2026-03-12 | 4.45 | 4.51 | 0.08 | 1.81% | 4.40 | 4.54 | 551238 | 24690.66 | 3.85% |
| 2026-03-11 | 4.40 | 4.43 | 0.03 | 0.68% | 4.37 | 4.43 | 258289 | 11375.67 | 1.80% |
| 2026-03-10 | 4.35 | 4.40 | 0.04 | 0.92% | 4.34 | 4.43 | 318844 | 14016.89 | 2.23% |
| 2026-03-09 | 4.35 | 4.36 | 0.00 | 0.00% | 4.34 | 4.45 | 364331 | 15991.36 | 2.55% |
| 2026-03-06 | 4.24 | 4.36 | 0.11 | 2.59% | 4.23 | 4.37 | 360123 | 15589.14 | 2.52% |
| 2026-03-05 | 4.27 | 4.25 | -0.01 | -0.23% | 4.23 | 4.29 | 197811 | 8411.05 | 1.38% |
| 2026-03-04 | 4.31 | 4.26 | -0.07 | -1.62% | 4.23 | 4.34 | 339170 | 14518.39 | 2.37% |
| 2026-03-03 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.40 | 308326 | 13412.24 | 2.15% |
| 2026-03-02 | 4.34 | 4.32 | -0.04 | -0.92% | 4.30 | 4.38 | 203871 | 8825.10 | 1.42% |
| 2026-02-27 | 4.31 | 4.36 | 0.04 | 0.93% | 4.31 | 4.37 | 175930 | 7637.40 | 1.23% |
| 2026-02-26 | 4.35 | 4.32 | -0.03 | -0.69% | 4.31 | 4.37 | 156722 | 6785.99 | 1.09% |
| 2026-02-25 | 4.30 | 4.35 | 0.04 | 0.93% | 4.30 | 4.37 | 194030 | 8430.71 | 1.36% |
| 2026-02-24 | 4.30 | 4.31 | 0.02 | 0.47% | 4.28 | 4.33 | 164345 | 7068.75 | 1.15% |
| 2026-02-13 | 4.33 | 4.29 | -0.04 | -0.92% | 4.28 | 4.34 | 155679 | 6714.15 | 1.09% |
| 2026-02-12 | 4.37 | 4.33 | -0.05 | -1.14% | 4.32 | 4.38 | 192191 | 8340.74 | 1.34% |
| 2026-02-11 | 4.38 | 4.38 | 0.00 | 0.00% | 4.36 | 4.40 | 149239 | 6537.77 | 1.04% |
| 2026-02-10 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.42 | 150650 | 6609.26 | 1.05% |
| 2026-02-09 | 4.40 | 4.41 | 0.03 | 0.68% | 4.39 | 4.43 | 197760 | 8723.08 | 1.38% |
| 2026-02-06 | 4.39 | 4.38 | -0.01 | -0.23% | 4.38 | 4.42 | 189546 | 8337.57 | 1.32% |
| 2026-02-05 | 4.38 | 4.39 | -0.01 | -0.23% | 4.36 | 4.41 | 176181 | 7729.88 | 1.23% |
| 2026-02-04 | 4.37 | 4.40 | 0.05 | 1.15% | 4.33 | 4.41 | 246704 | 10781.02 | 1.72% |
| 2026-02-03 | 4.35 | 4.35 | 0.01 | 0.23% | 4.31 | 4.37 | 242805 | 10531.25 | 1.70% |
| 2026-02-02 | 4.39 | 4.34 | -0.12 | -2.69% | 4.31 | 4.44 | 458710 | 20078.41 | 3.20% |
| 2026-01-30 | 4.49 | 4.46 | -0.04 | -0.89% | 4.45 | 4.62 | 669799 | 30399.19 | 4.68% |
| 2026-01-29 | 4.43 | 4.50 | 0.05 | 1.12% | 4.42 | 4.52 | 513382 | 23001.41 | 3.59% |
| 2026-01-28 | 4.39 | 4.45 | 0.05 | 1.14% | 4.37 | 4.50 | 438494 | 19513.95 | 3.06% |
| 2026-01-27 | 4.46 | 4.40 | -0.11 | -2.44% | 4.36 | 4.47 | 482010 | 21224.85 | 3.37% |
| 2026-01-26 | 4.30 | 4.51 | 0.22 | 5.13% | 4.25 | 4.51 | 1047088 | 46100.16 | 7.32% |
| 2026-01-23 | 4.28 | 4.29 | 0.02 | 0.47% | 4.26 | 4.30 | 231831 | 9939.26 | 1.62% |
| 2026-01-22 | 4.31 | 4.27 | -0.05 | -1.16% | 4.27 | 4.31 | 309402 | 13241.66 | 2.16% |
| 2026-01-21 | 4.36 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 437664 | 18939.27 | 3.06% |
| 2026-01-20 | 4.36 | 4.37 | 0.00 | 0.00% | 4.35 | 4.39 | 209887 | 9171.15 | 1.47% |
| 2026-01-19 | 4.36 | 4.37 | 0.01 | 0.23% | 4.36 | 4.38 | 183952 | 8040.44 | 1.29% |
| 2026-01-16 | 4.41 | 4.36 | -0.04 | -0.91% | 4.36 | 4.42 | 231832 | 10156.28 | 1.62% |
| 2026-01-15 | 4.41 | 4.40 | -0.01 | -0.23% | 4.39 | 4.42 | 179716 | 7912.85 | 1.26% |
| 2026-01-14 | 4.41 | 4.41 | 0.00 | 0.00% | 4.38 | 4.44 | 349697 | 15426.01 | 2.44% |
| 2026-01-13 | 4.41 | 4.41 | 0.00 | 0.00% | 4.39 | 4.44 | 359813 | 15900.26 | 2.51% |
| 2026-01-12 | 4.40 | 4.41 | 0.01 | 0.23% | 4.39 | 4.41 | 258044 | 11352.79 | 1.80% |
| 2026-01-09 | 4.41 | 4.40 | -0.01 | -0.23% | 4.38 | 4.41 | 254564 | 11191.98 | 1.78% |
| 2026-01-08 | 4.40 | 4.41 | 0.00 | 0.00% | 4.39 | 4.41 | 152554 | 6711.65 | 1.07% |
| 2026-01-07 | 4.43 | 4.41 | -0.03 | -0.68% | 4.40 | 4.44 | 208455 | 9196.89 | 1.46% |
| 2026-01-06 | 4.40 | 4.44 | 0.03 | 0.68% | 4.39 | 4.44 | 237622 | 10499.71 | 1.66% |
| 2026-01-05 | 4.41 | 4.41 | 0.01 | 0.23% | 4.38 | 4.42 | 148703 | 6542.45 | 1.04% |
| 2025-12-31 | 4.44 | 4.40 | -0.05 | -1.12% | 4.39 | 4.44 | 148165 | 6525.63 | 1.04% |
| 2025-12-30 | 4.41 | 4.45 | 0.04 | 0.91% | 4.39 | 4.46 | 208503 | 9233.28 | 1.46% |
| 2025-12-29 | 4.42 | 4.41 | 0.00 | 0.00% | 4.40 | 4.46 | 168247 | 7447.20 | 1.18% |
| 2025-12-26 | 4.40 | 4.41 | 0.02 | 0.46% | 4.37 | 4.42 | 167242 | 7350.32 | 1.17% |
| 2025-12-25 | 4.37 | 4.39 | 0.01 | 0.23% | 4.36 | 4.40 | 112604 | 4939.48 | 0.79% |
| 2025-12-24 | 4.36 | 4.38 | 0.01 | 0.23% | 4.34 | 4.39 | 133850 | 5843.20 | 0.94% |
| 2025-12-23 | 4.40 | 4.37 | -0.04 | -0.91% | 4.36 | 4.42 | 168707 | 7389.93 | 1.18% |
| 2025-12-22 | 4.42 | 4.41 | -0.02 | -0.45% | 4.40 | 4.43 | 142675 | 6297.15 | 1.00% |
| 2025-12-19 | 4.39 | 4.43 | 0.04 | 0.91% | 4.37 | 4.44 | 190357 | 8404.00 | 1.33% |
| 2025-12-18 | 4.38 | 4.39 | -0.03 | -0.68% | 4.37 | 4.43 | 182224 | 8017.71 | 1.27% |
| 2025-12-17 | 4.48 | 4.42 | 0.08 | 1.84% | 4.39 | 4.52 | 296172 | 13115.43 | 2.07% |
| 2025-12-16 | 4.38 | 4.34 | -0.04 | -0.91% | 4.33 | 4.40 | 183388 | 7988.93 | 1.28% |
| 2025-12-15 | 4.36 | 4.38 | 0.00 | 0.00% | 4.34 | 4.44 | 251111 | 11039.85 | 1.75% |
| 2025-12-12 | 4.44 | 4.38 | -0.06 | -1.35% | 4.34 | 4.45 | 559490 | 24478.62 | 3.91% |
| 2025-12-11 | 4.54 | 4.44 | -0.09 | -1.99% | 4.43 | 4.55 | 377756 | 16874.45 | 2.64% |
| 2025-12-10 | 4.51 | 4.53 | 0.01 | 0.22% | 4.50 | 4.54 | 137055 | 6199.01 | 0.96% |
| 2025-12-09 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.56 | 145488 | 6592.79 | 1.02% |
| 2025-12-08 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 167299 | 7615.04 | 1.17% |
| 2025-12-05 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.56 | 142760 | 6467.12 | 1.00% |
| 2025-12-04 | 4.58 | 4.50 | -0.08 | -1.75% | 4.50 | 4.58 | 249334 | 11277.37 | 1.74% |
| 2025-12-03 | 4.65 | 4.58 | -0.06 | -1.29% | 4.57 | 4.65 | 286617 | 13175.04 | 2.00% |
| 2025-12-02 | 4.69 | 4.64 | -0.04 | -0.85% | 4.64 | 4.69 | 176020 | 8185.88 | 1.23% |
| 2025-12-01 | 4.69 | 4.68 | 0.01 | 0.21% | 4.67 | 4.69 | 139225 | 6515.16 | 0.97% |
| 2025-11-28 | 4.66 | 4.67 | 0.01 | 0.21% | 4.64 | 4.68 | 151015 | 7035.85 | 1.06% |
| 2025-11-27 | 4.71 | 4.66 | -0.04 | -0.85% | 4.66 | 4.71 | 199237 | 9331.24 | 1.39% |
| 2025-11-26 | 4.71 | 4.70 | -0.01 | -0.21% | 4.69 | 4.72 | 155803 | 7325.38 | 1.09% |
| 2025-11-25 | 4.71 | 4.71 | 0.01 | 0.21% | 4.68 | 4.72 | 185893 | 8743.90 | 1.30% |
| 2025-11-24 | 4.70 | 4.70 | 0.00 | 0.00% | 4.69 | 4.74 | 256873 | 12095.82 | 1.79% |
深证大盘股票行情在线 K线走势图
唐人神(002567)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
