神州泰岳

300002
🏛️ 中国 →
14.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.24 14.37 14.20 14.37 3,620.4K
09:35 14.35 14.59 14.32 14.57 7,166.3K
09:40 14.59 14.74 14.55 14.64 7,602.0K
09:45 14.69 14.73 14.55 14.71 6,629.1K
09:50 14.70 14.79 14.68 14.73 7,404.7K
09:55 14.74 14.77 14.67 14.75 3,323.1K
10:00 14.77 14.85 14.74 14.77 4,859.4K
10:05 14.77 14.80 14.70 14.75 2,439.0K
10:10 14.76 14.76 14.70 14.71 1,759.9K
10:15 14.71 14.79 14.67 14.79 1,471.0K
10:20 14.79 14.79 14.74 14.77 934.7K
10:25 14.77 14.84 14.76 14.84 2,974.8K
10:30 14.85 15.04 14.85 15.02 11,404.4K
10:35 15.02 15.19 14.98 15.19 7,432.6K
10:40 15.19 15.36 15.14 15.23 11,781.4K
10:45 15.24 15.33 15.12 15.14 4,732.5K
10:50 15.15 15.30 15.13 15.17 3,099.8K
10:55 15.19 15.25 15.17 15.23 2,112.0K
11:00 15.23 15.27 15.20 15.22 2,815.1K
11:05 15.23 15.23 15.13 15.15 1,513.0K
11:10 15.15 15.18 15.14 15.16 1,394.3K
11:15 15.18 15.20 15.14 15.19 1,582.8K
11:20 15.18 15.19 15.15 15.18 1,520.2K
11:25 15.18 15.24 15.16 15.21 1,629.9K
11:30 15.20 15.20 15.20 15.20 0.4K
13:00 15.21 15.25 15.10 15.10 2,377.6K
13:05 15.09 15.12 15.00 15.04 2,139.2K
13:10 15.04 15.05 14.99 15.00 1,844.1K
13:15 15.00 15.03 14.97 15.02 1,756.2K
13:20 15.02 15.02 14.98 15.02 1,202.6K
13:25 15.02 15.07 15.02 15.05 1,167.6K
13:30 15.05 15.24 15.01 15.20 2,759.3K
13:35 15.20 15.38 15.20 15.37 9,697.7K
13:40 15.36 15.58 15.35 15.48 11,495.1K
13:45 15.48 15.51 15.42 15.42 2,465.3K
13:50 15.42 15.49 15.42 15.45 2,303.1K
13:55 15.45 15.46 15.36 15.37 2,312.5K
14:00 15.38 15.43 15.36 15.37 1,754.0K
14:05 15.36 15.37 15.30 15.31 1,687.8K
14:10 15.31 15.37 15.31 15.37 982.7K
14:15 15.37 15.43 15.37 15.40 1,660.4K
14:20 15.40 15.41 15.36 15.40 1,142.5K
14:25 15.40 15.40 15.32 15.36 1,604.3K
14:30 15.38 15.38 15.32 15.33 1,476.0K
14:35 15.34 15.35 15.33 15.34 1,034.1K
14:40 15.34 15.40 15.33 15.35 2,663.3K
14:45 15.36 15.37 15.34 15.36 1,889.6K
14:50 15.36 15.36 15.34 15.35 3,333.2K
14:55 15.35 15.36 15.34 15.35 1,359.1K
15:40 15.37 15.37 15.37 15.37 1,900.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15.39 15.43 14.57 14.61 95.2M
2025-09-25 15.37 15.95 15.30 15.55 131.9M
2025-09-24 14.28 15.60 14.18 15.37 165.2M
2025-09-23 14.21 14.45 13.91 14.34 72.3M
2025-09-22 14.36 14.40 14.05 14.21 58.8M
2025-09-19 14.28 14.55 14.18 14.40 83.7M
2025-09-18 14.90 15.10 14.02 14.20 120.8M
2025-09-17 14.30 15.28 14.26 14.94 136.8M
2025-09-16 14.29 14.53 14.11 14.34 71.3M
2025-09-15 13.70 14.59 13.69 14.37 139.6M
2025-09-12 13.99 14.15 13.72 13.81 74.4M
2025-09-11 13.63 14.08 13.16 14.05 114.1M
2025-09-10 13.44 13.90 13.35 13.70 103.8M
2025-09-09 13.57 14.13 13.34 13.57 100.5M
2025-09-08 13.58 13.80 13.40 13.66 81.7M
2025-09-05 13.31 13.70 12.96 13.66 90.6M
2025-09-04 13.50 13.87 13.03 13.30 89.3M
2025-09-03 12.95 13.79 12.90 13.58 144.4M
2025-09-02 13.68 13.68 12.75 12.95 108.9M
2025-09-01 13.80 13.87 13.52 13.68 66.3M
2025-08-29 13.81 14.06 13.62 13.80 79.8M
2025-08-28 13.80 13.89 13.30 13.82 105.5M
2025-08-27 14.60 14.68 13.80 13.80 136.7M
2025-08-26 14.21 14.99 14.21 14.49 138.9M
2025-08-25 14.55 14.63 14.06 14.32 120.2M
2025-08-22 14.22 14.57 14.21 14.50 97.4M
2025-08-21 14.30 14.44 14.07 14.20 79.0M
2025-08-20 14.10 14.70 14.06 14.33 103.4M
2025-08-19 14.36 14.53 14.08 14.14 84.7M
2025-08-18 14.45 14.56 14.24 14.37 122.7M
2025-08-15 14.50 14.65 14.13 14.33 122.5M
2025-08-14 14.49 15.15 14.27 14.51 183.4M
2025-08-13 14.06 14.69 13.83 14.32 189.7M
2025-08-12 13.56 14.54 13.32 14.01 226.6M
2025-08-11 13.10 13.31 12.98 13.23 84.4M
2025-08-08 13.32 13.47 13.03 13.04 88.0M
2025-08-07 13.49 13.64 13.24 13.29 71.8M
2025-08-06 13.69 13.82 13.37 13.49 93.3M
2025-08-05 13.60 14.06 13.54 13.66 132.2M
2025-08-04 12.49 13.91 12.38 13.72 232.6M
2025-08-01 12.77 13.15 12.21 12.63 112.7M
2025-07-31 12.99 13.03 12.56 12.63 90.0M
2025-07-30 12.49 13.06 12.20 13.00 155.5M
2025-07-29 12.20 12.51 12.03 12.47 79.1M
2025-07-28 12.25 12.35 12.18 12.23 46.0M
2025-07-25 12.39 12.45 12.21 12.25 46.3M
2025-07-24 12.34 12.41 12.23 12.33 49.7M
2025-07-23 12.42 12.58 12.35 12.36 35.8M
2025-07-22 12.55 12.59 12.35 12.46 44.8M
2025-07-21 12.64 12.85 12.52 12.61 47.6M
2025-07-18 12.69 12.94 12.64 12.69 60.2M
2025-07-17 12.70 12.86 12.60 12.65 47.6M
2025-07-16 12.94 13.04 12.67 12.75 55.2M
2025-07-15 12.44 13.16 12.43 12.95 119.4M
2025-07-14 12.86 12.88 12.36 12.42 98.5M
2025-07-11 12.87 13.00 12.76 12.89 75.3M
2025-07-10 13.00 13.13 12.73 13.02 77.9M
2025-07-09 12.79 13.10 12.74 13.03 94.6M
2025-07-08 12.77 13.05 12.61 12.88 88.4M
2025-07-07 12.66 13.21 12.61 12.65 125.1M
2025-07-04 12.24 13.03 12.17 12.78 157.6M
2025-07-03 11.90 12.35 11.88 12.33 116.6M
2025-07-02 11.72 12.16 11.63 11.96 122.2M
2025-07-01 11.79 11.81 11.56 11.71 74.5M
2025-06-30 11.29 12.15 11.29 11.80 190.8M
2025-06-27 11.16 11.36 11.04 11.24 64.8M
2025-06-26 11.21 11.34 11.09 11.18 68.2M
2025-06-25 11.06 11.21 11.00 11.21 60.3M
2025-06-24 10.80 11.17 10.78 11.09 73.4M
2025-06-23 10.55 10.80 10.51 10.73 41.3M
2025-06-20 11.09 11.18 10.67 10.73 56.1M
2025-06-19 11.12 11.39 10.93 10.98 75.7M
2025-06-18 11.23 11.33 11.07 11.16 41.3M
2025-06-17 11.43 11.50 11.20 11.25 61.0M
2025-06-16 11.02 11.65 10.99 11.43 111.0M
2025-06-13 11.20 11.30 11.01 11.04 59.9M
2025-06-12 11.18 11.49 11.07 11.29 88.6M
2025-06-11 10.95 11.25 10.93 11.18 65.2M
2025-06-10 11.18 11.22 10.70 10.96 68.4M
2025-06-09 11.17 11.21 10.98 11.17 50.6M
2025-06-06 10.99 11.38 10.98 11.19 77.4M
2025-06-05 10.72 11.01 10.70 10.99 69.1M
2025-06-04 10.67 10.86 10.67 10.74 35.7M
2025-06-03 10.47 10.92 10.46 10.72 59.6M
2025-05-30 10.61 10.81 10.55 10.57 41.0M
2025-05-29 10.51 10.68 10.48 10.67 42.1M
2025-05-28 10.59 10.61 10.45 10.48 26.8M
2025-05-27 10.71 10.71 10.50 10.55 39.2M
2025-05-26 10.53 10.89 10.53 10.72 49.7M
2025-05-23 10.79 10.81 10.52 10.54 49.0M
2025-05-22 10.65 11.07 10.63 10.87 75.8M
2025-05-21 10.80 10.84 10.67 10.70 32.7M
2025-05-20 10.71 10.94 10.56 10.82 47.7M
2025-05-19 10.81 10.87 10.55 10.71 44.5M
2025-05-16 10.82 11.05 10.80 10.88 45.3M
2025-05-15 11.28 11.28 10.86 10.87 59.7M
2025-05-14 11.17 11.39 11.14 11.29 52.1M
2025-05-13 11.42 11.50 11.17 11.20 53.2M
2025-05-12 11.29 11.33 11.16 11.26 46.3M
2025-05-09 11.54 11.54 11.15 11.19 57.9M
2025-05-08 11.43 11.68 11.38 11.57 67.3M
2025-05-07 11.87 11.89 11.33 11.44 93.5M
2025-05-06 11.14 11.88 11.10 11.73 115.4M
2025-04-30 10.92 11.06 10.82 10.95 47.6M
2025-04-29 10.94 10.99 10.82 10.85 52.2M
2025-04-28 11.11 11.14 10.84 10.95 76.2M
2025-04-25 11.44 11.58 11.40 11.46 37.1M
2025-04-24 11.76 11.78 11.34 11.40 51.8M
2025-04-23 11.73 11.82 11.59 11.75 48.9M
2025-04-22 11.90 11.98 11.59 11.59 57.8M
2025-04-21 11.52 11.71 11.41 11.70 45.1M
2025-04-18 11.35 11.65 11.22 11.59 48.6M
2025-04-17 11.25 11.49 11.20 11.35 39.5M
2025-04-16 11.46 11.65 11.16 11.33 48.7M
2025-04-15 11.38 11.57 11.27 11.52 56.5M
2025-04-14 11.45 11.55 11.32 11.40 58.1M
2025-04-11 11.15 11.38 11.04 11.22 57.9M
2025-04-10 11.31 11.61 11.18 11.20 88.0M
2025-04-09 10.40 11.03 9.95 10.92 97.1M
2025-04-08 10.59 11.12 10.32 10.67 100.4M
2025-04-07 11.77 11.99 10.22 10.32 125.1M
2025-04-03 12.94 13.07 12.69 12.78 53.5M
2025-04-02 13.03 13.29 13.00 13.08 40.9M
2025-04-01 13.28 13.49 13.06 13.08 49.8M
2025-03-31 13.30 13.30 12.95 13.22 48.8M
2025-03-28 13.38 13.55 13.31 13.37 36.8M
2025-03-27 13.37 13.61 13.21 13.37 39.8M
2025-03-26 13.32 13.57 13.32 13.42 44.7M
2025-03-25 13.71 13.78 13.26 13.31 56.7M
2025-03-24 13.71 13.82 13.41 13.76 62.7M
2025-03-21 14.01 14.12 13.66 13.72 63.8M
2025-03-20 14.31 14.40 14.07 14.08 55.7M
2025-03-19 14.64 14.73 14.19 14.27 75.0M
2025-03-18 14.81 14.97 14.58 14.69 67.1M
2025-03-17 15.16 15.27 14.61 14.75 83.0M
2025-03-14 13.98 15.18 13.85 14.89 152.1M
2025-03-13 14.36 14.48 13.81 14.02 71.3M
2025-03-12 14.25 14.61 14.12 14.41 79.4M
2025-03-11 13.95 14.32 13.86 14.17 56.1M
2025-03-10 14.40 14.44 13.98 14.22 69.2M
2025-03-07 14.70 14.98 14.37 14.50 98.5M
2025-03-06 14.23 14.84 14.22 14.68 119.7M
2025-03-05 14.00 14.18 13.86 14.10 62.8M
2025-03-04 13.68 14.26 13.60 14.02 75.7M
2025-03-03 13.65 14.39 13.42 13.91 102.5M
2025-02-28 14.25 14.33 13.42 13.49 107.3M
2025-02-27 14.68 14.96 14.14 14.40 120.4M
2025-02-26 14.95 15.01 14.56 14.68 111.6M
2025-02-25 14.97 15.00 14.56 14.74 110.4M
2025-02-24 15.68 15.75 15.06 15.25 160.6M
2025-02-21 14.65 16.08 14.45 15.88 223.8M
2025-02-20 14.51 14.76 14.20 14.38 99.7M
2025-02-19 14.17 14.74 14.10 14.60 121.9M
2025-02-18 14.50 15.08 14.11 14.23 151.3M
2025-02-17 14.78 15.50 14.40 14.59 228.1M
2025-02-14 14.02 14.63 13.68 14.55 178.6M
2025-02-13 14.35 14.40 14.00 14.12 127.3M
2025-02-12 13.80 14.75 13.80 14.49 164.7M
2025-02-11 14.19 14.21 13.80 13.93 148.8M
2025-02-10 14.10 14.62 13.80 14.29 192.4M
2025-02-07 13.16 14.45 13.15 13.90 239.7M
2025-02-06 12.86 13.16 12.62 13.05 111.5M
2025-02-05 12.70 13.00 12.56 12.82 120.0M
2025-01-27 12.70 12.79 12.42 12.46 69.5M
2025-01-24 12.20 12.59 12.15 12.54 76.9M
2025-01-23 11.98 12.60 11.98 12.27 109.2M
2025-01-22 11.94 12.00 11.77 11.87 57.3M
2025-01-21 11.71 11.88 11.55 11.85 48.4M
2025-01-20 11.70 11.86 11.61 11.67 42.3M
2025-01-17 11.50 11.69 11.39 11.59 33.8M
2025-01-16 11.57 11.90 11.46 11.53 47.2M
2025-01-15 11.64 11.73 11.49 11.56 43.3M
2025-01-14 11.20 11.70 11.08 11.63 62.0M
2025-01-13 11.01 11.36 10.96 11.18 33.6M
2025-01-10 11.38 11.57 11.12 11.12 33.6M
2025-01-09 11.30 11.58 11.27 11.42 37.3M
2025-01-08 11.16 11.63 10.90 11.42 62.3M
2025-01-07 10.88 11.25 10.85 11.25 48.1M
2025-01-06 10.81 11.05 10.72 10.88 39.2M
2025-01-03 11.18 11.26 10.84 10.88 46.7M
2025-01-02 11.52 11.62 11.03 11.18 60.2M