神州泰岳 (300002) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	12.94	12.78	-0.30	-2.29%	12.69	13.07	535206	68861	2.94%
2025-04-02	13.03	13.08	0.00	0.00%	13.00	13.29	409386	53691	2.25%
2025-04-01	13.28	13.08	-0.14	-1.06%	13.06	13.49	498360	66173	2.74%
2025-03-31	13.30	13.22	-0.15	-1.12%	12.95	13.30	488274	64007	2.68%
2025-03-28	13.38	13.37	0.00	0.00%	13.31	13.55	367812	49335	2.02%
2025-03-27	13.37	13.37	-0.05	-0.37%	13.21	13.61	397824	53434	2.19%
2025-03-26	13.32	13.42	0.11	0.83%	13.32	13.57	447024	60108	2.46%
2025-03-25	13.71	13.31	-0.45	-3.27%	13.26	13.78	566923	76267	3.11%
2025-03-24	13.71	13.76	0.04	0.29%	13.41	13.82	627392	85614	3.45%
2025-03-21	14.01	13.72	-0.36	-2.56%	13.66	14.12	637755	88288	3.50%
2025-03-20	14.31	14.08	-0.19	-1.33%	14.07	14.40	556658	79182	3.06%
2025-03-19	14.64	14.27	-0.42	-2.86%	14.19	14.73	749809	107727	4.12%
2025-03-18	14.81	14.69	-0.06	-0.41%	14.58	14.97	671101	98930	3.69%
2025-03-17	15.16	14.75	-0.14	-0.94%	14.61	15.27	829948	122857	4.56%
2025-03-14	13.98	14.89	0.87	6.21%	13.85	15.18	1521465	223196	8.36%
2025-03-13	14.36	14.02	-0.39	-2.71%	13.81	14.48	713172	100228	3.92%
2025-03-12	14.25	14.41	0.24	1.69%	14.12	14.61	794451	114512	4.36%
2025-03-11	13.95	14.17	-0.05	-0.35%	13.86	14.32	561007	79206	3.08%
2025-03-10	14.40	14.22	-0.28	-1.93%	13.98	14.44	692463	97885	3.80%
2025-03-07	14.70	14.50	-0.18	-1.23%	14.37	14.98	985336	144473	5.41%
2025-03-06	14.23	14.68	0.58	4.11%	14.22	14.84	1197091	174608	6.58%
2025-03-05	14.00	14.10	0.08	0.57%	13.86	14.18	628008	87933	3.45%
2025-03-04	13.68	14.02	0.11	0.79%	13.60	14.26	756674	106367	4.16%
2025-03-03	13.65	13.91	0.42	3.11%	13.42	14.39	1024688	143359	5.63%
2025-02-28	14.25	13.49	-0.91	-6.32%	13.42	14.33	1072576	148676	5.89%
2025-02-27	14.68	14.40	-0.28	-1.91%	14.14	14.96	1203911	174361	6.61%
2025-02-26	14.95	14.68	-0.06	-0.41%	14.56	15.01	1116460	164672	6.13%
2025-02-25	14.97	14.74	-0.51	-3.34%	14.56	15.00	1104204	163337	6.06%
2025-02-24	15.68	15.25	-0.63	-3.97%	15.06	15.75	1606008	247225	8.82%
2025-02-21	14.65	15.88	1.50	10.43%	14.45	16.08	2238038	342471	12.29%
2025-02-20	14.51	14.38	-0.22	-1.51%	14.20	14.76	996692	143964	5.47%
2025-02-19	14.17	14.60	0.37	2.60%	14.10	14.74	1219019	176939	6.70%
2025-02-18	14.50	14.23	-0.36	-2.47%	14.11	15.08	1512625	219361	8.31%
2025-02-17	14.78	14.59	0.04	0.27%	14.40	15.50	2281055	339302	12.53%
2025-02-14	14.02	14.55	0.43	3.05%	13.68	14.63	1785883	253761	9.81%
2025-02-13	14.35	14.12	-0.37	-2.55%	14.00	14.40	1272846	180435	6.99%
2025-02-12	13.80	14.49	0.56	4.02%	13.80	14.75	1646716	237290	9.04%
2025-02-11	14.19	13.93	-0.36	-2.52%	13.80	14.21	1488044	207963	8.17%
2025-02-10	14.10	14.29	0.39	2.81%	13.80	14.62	1923772	274485	10.57%
2025-02-07	13.16	13.90	0.85	6.51%	13.15	14.45	2397097	332079	13.17%
2025-02-06	12.86	13.05	0.23	1.79%	12.62	13.16	1115390	144806	6.13%
2025-02-05	12.70	12.82	0.36	2.89%	12.56	13.00	1199816	153822	6.59%
2025-01-27	12.70	12.46	-0.08	-0.64%	12.42	12.79	694669	87475	3.82%
2025-01-24	12.20	12.54	0.27	2.20%	12.15	12.59	769191	95725	4.22%
2025-01-23	11.98	12.27	0.40	3.37%	11.98	12.60	1092089	135108	6.00%
2025-01-22	11.94	11.87	0.02	0.17%	11.77	12.00	572874	68001	3.15%
2025-01-21	11.71	11.85	0.18	1.54%	11.55	11.88	484186	56913	2.66%
2025-01-20	11.70	11.67	0.08	0.69%	11.61	11.86	423253	49698	2.32%
2025-01-17	11.50	11.59	0.06	0.52%	11.39	11.69	337918	39124	1.86%
2025-01-16	11.57	11.53	-0.03	-0.26%	11.46	11.90	472059	54980	2.59%
2025-01-15	11.64	11.56	-0.07	-0.60%	11.49	11.73	433341	50348	2.38%
2025-01-14	11.20	11.63	0.45	4.03%	11.08	11.70	619664	71179	3.40%
2025-01-13	11.01	11.18	0.06	0.54%	10.96	11.36	336223	37588	1.85%
2025-01-10	11.38	11.12	-0.30	-2.63%	11.12	11.57	336256	38122	1.85%
2025-01-09	11.30	11.42	0.00	0.00%	11.27	11.58	373327	42796	2.05%
2025-01-08	11.16	11.42	0.17	1.51%	10.90	11.63	623252	70235	3.42%
2025-01-07	10.88	11.25	0.37	3.40%	10.85	11.25	481197	53353	2.64%
2025-01-06	10.81	10.88	0.00	0.00%	10.72	11.05	391751	42660	2.15%
2025-01-03	11.18	10.88	-0.30	-2.68%	10.84	11.26	467413	51584	2.57%
2025-01-02	11.52	11.18	-0.41	-3.54%	11.03	11.62	601893	68479	3.31%
2024-12-31	12.14	11.59	-0.50	-4.14%	11.56	12.17	641268	75448	3.52%
2024-12-30	12.03	12.09	0.07	0.58%	11.82	12.27	553123	67017	3.04%
2024-12-27	12.00	12.02	0.03	0.25%	11.82	12.32	678450	82367	3.73%
2024-12-26	11.96	11.99	-0.07	-0.58%	11.96	12.25	526916	63669	2.89%
2024-12-25	12.21	12.06	-0.17	-1.39%	11.89	12.25	504605	60886	2.77%