唐人神（002567）历史行情
以下为唐人神近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.600 | 3.620 | 3.650 | 3.570 | -0.010 | -0.280% | 13.31万 | 0.48亿 | 0.930% |
| 2026-10-12 | 3.670 | 3.630 | 3.710 | 3.610 | -0.040 | -1.090% | 16.04万 | 0.59亿 | 1.120% |
| 2026-10-09 | 3.620 | 3.670 | 3.680 | 3.600 | 0.050 | 1.380% | 14.15万 | 0.52亿 | 0.990% |
| 2026-10-08 | 3.690 | 3.620 | 3.710 | 3.570 | -0.080 | -2.160% | 19.41万 | 0.71亿 | 1.360% |
| 2026-10-07 | 3.660 | 3.700 | 3.710 | 3.640 | 0.040 | 1.093% | 1,441.30万 | 0.53亿 | 1.007% |
| 2026-10-06 | 3.660 | 3.700 | 3.710 | 3.640 | 0.040 | 1.093% | 1,441.30万 | 0.53亿 | 1.007% |
| 2026-10-05 | 3.660 | 3.700 | 3.710 | 3.640 | 0.040 | 1.093% | 1,441.30万 | 0.53亿 | 1.007% |
| 2026-10-02 | 3.660 | 3.700 | 3.710 | 3.640 | 0.040 | 1.093% | 1,441.30万 | 0.53亿 | 1.007% |
| 2026-10-01 | 3.660 | 3.700 | 3.710 | 3.640 | 0.040 | 1.093% | 1,441.30万 | 0.53亿 | 1.007% |
| 2026-09-30 | 3.660 | 3.700 | 3.710 | 3.640 | 0.040 | 1.090% | 14.41万 | 0.53亿 | 1.010% |
| 2026-09-29 | 3.610 | 3.660 | 3.680 | 3.590 | 0.030 | 0.830% | 19.14万 | 0.70亿 | 1.340% |
| 2026-09-28 | 3.580 | 3.630 | 3.640 | 3.530 | 0.050 | 1.400% | 20.45万 | 0.73亿 | 1.430% |
| 2026-09-27 | 3.660 | 3.580 | 3.680 | 3.570 | -0.090 | -2.452% | 2,247.60万 | 0.81亿 | 1.570% |
| 2026-09-24 | 3.660 | 3.580 | 3.680 | 3.570 | -0.090 | -2.450% | 22.48万 | 0.81亿 | 1.570% |
| 2026-09-23 | 3.760 | 3.670 | 3.760 | 3.660 | -0.110 | -2.910% | 26.40万 | 0.98亿 | 1.840% |
| 2026-09-22 | 3.840 | 3.780 | 3.850 | 3.720 | -0.070 | -1.820% | 31.48万 | 1.18亿 | 2.200% |
| 2026-09-21 | 3.740 | 3.850 | 3.860 | 3.700 | 0.110 | 2.940% | 26.22万 | 1.00亿 | 1.830% |
| 2026-09-18 | 3.790 | 3.740 | 3.790 | 3.720 | -0.030 | -0.800% | 20.55万 | 0.77亿 | 1.440% |
| 2026-09-17 | 3.750 | 3.770 | 3.790 | 3.700 | 0.010 | 0.270% | 20.47万 | 0.77亿 | 1.430% |
| 2026-09-16 | 3.800 | 3.760 | 3.810 | 3.740 | -0.040 | -1.050% | 19.10万 | 0.72亿 | 1.330% |
| 2026-09-15 | 3.880 | 3.800 | 3.920 | 3.790 | -0.090 | -2.310% | 23.80万 | 0.92亿 | 1.660% |
| 2026-09-14 | 3.950 | 3.890 | 3.960 | 3.850 | -0.060 | -1.520% | 26.92万 | 1.05亿 | 1.880% |
| 2026-09-11 | 3.990 | 3.950 | 3.990 | 3.900 | -0.060 | -1.500% | 30.87万 | 1.22亿 | 2.160% |
| 2026-09-10 | 4.120 | 4.010 | 4.140 | 3.990 | -0.130 | -3.140% | 36.80万 | 1.49亿 | 2.570% |
| 2026-09-09 | 4.110 | 4.140 | 4.190 | 4.100 | 0.000 | 0.000% | 36.54万 | 1.51亿 | 2.550% |
| 2026-09-08 | 4.110 | 4.140 | 4.160 | 4.050 | 0.060 | 1.470% | 54.77万 | 2.26亿 | 3.830% |
| 2026-09-07 | 4.010 | 4.080 | 4.140 | 4.000 | 0.030 | 0.740% | 77.46万 | 3.16亿 | 5.410% |
| 2026-09-04 | 3.760 | 4.050 | 4.130 | 3.740 | 0.300 | 8.000% | 94.72万 | 3.82亿 | 6.620% |
| 2026-09-03 | 3.830 | 3.750 | 3.830 | 3.740 | -0.050 | -1.320% | 13.40万 | 0.51亿 | 0.940% |
| 2026-09-02 | 3.880 | 3.800 | 3.880 | 3.790 | -0.080 | -2.060% | 19.52万 | 0.75亿 | 1.360% |
| 2026-09-01 | 3.820 | 3.880 | 3.910 | 3.800 | 0.050 | 1.310% | 23.62万 | 0.92亿 | 1.650% |
| 2026-08-31 | 3.900 | 3.830 | 3.900 | 3.810 | -0.030 | -0.780% | 22.87万 | 0.88亿 | 1.600% |
| 2026-08-28 | 3.790 | 3.860 | 3.880 | 3.760 | 0.060 | 1.580% | 19.95万 | 0.76亿 | 1.390% |
| 2026-08-27 | 3.760 | 3.800 | 3.810 | 3.730 | 0.040 | 1.060% | 19.07万 | 0.72亿 | 1.330% |
| 2026-08-26 | 3.740 | 3.760 | 3.800 | 3.720 | 0.020 | 0.530% | 20.25万 | 0.76亿 | 1.410% |
| 2026-08-25 | 3.590 | 3.740 | 3.740 | 3.590 | 0.130 | 3.600% | 30.98万 | 1.14亿 | 2.160% |
| 2026-08-24 | 3.610 | 3.610 | 3.620 | 3.530 | -0.020 | -0.550% | 16.10万 | 0.58亿 | 1.120% |
| 2026-08-21 | 3.670 | 3.630 | 3.690 | 3.570 | -0.070 | -1.890% | 20.44万 | 0.74亿 | 1.430% |
| 2026-08-20 | 3.600 | 3.700 | 3.710 | 3.580 | 0.090 | 2.490% | 22.64万 | 0.83亿 | 1.580% |
| 2026-08-19 | 3.730 | 3.610 | 3.730 | 3.590 | -0.100 | -2.700% | 26.18万 | 0.95亿 | 1.830% |
| 2026-08-18 | 3.620 | 3.710 | 3.720 | 3.620 | 0.070 | 1.920% | 27.14万 | 1.00亿 | 1.900% |
| 2026-08-17 | 3.610 | 3.640 | 3.680 | 3.560 | 0.050 | 1.390% | 15.43万 | 0.56亿 | 1.080% |
| 2026-08-14 | 3.670 | 3.590 | 3.670 | 3.580 | -0.080 | -2.180% | 17.81万 | 0.64亿 | 1.240% |
| 2026-08-13 | 3.660 | 3.670 | 3.700 | 3.590 | 0.000 | 0.000% | 23.00万 | 0.84亿 | 1.610% |
| 2026-08-12 | 3.690 | 3.670 | 3.700 | 3.630 | -0.020 | -0.540% | 19.60万 | 0.72亿 | 1.370% |
| 2026-08-11 | 3.740 | 3.690 | 3.750 | 3.670 | -0.040 | -1.070% | 15.01万 | 0.56亿 | 1.050% |
| 2026-08-10 | 3.590 | 3.730 | 3.740 | 3.590 | 0.120 | 3.320% | 26.74万 | 0.99亿 | 1.870% |
| 2026-08-07 | 3.590 | 3.610 | 3.630 | 3.560 | 0.000 | 0.000% | 12.07万 | 0.43亿 | 0.840% |
| 2026-08-06 | 3.620 | 3.610 | 3.650 | 3.540 | -0.020 | -0.550% | 16.53万 | 0.59亿 | 1.150% |
| 2026-08-05 | 3.630 | 3.630 | 3.660 | 3.570 | 0.020 | 0.550% | 11.80万 | 0.43亿 | 0.820% |
| 2026-08-04 | 3.670 | 3.610 | 3.680 | 3.600 | -0.050 | -1.370% | 16.05万 | 0.58亿 | 1.120% |
| 2026-08-03 | 3.620 | 3.660 | 3.690 | 3.610 | 0.060 | 1.670% | 15.62万 | 0.57亿 | 1.090% |
| 2026-07-31 | 3.570 | 3.600 | 3.610 | 3.540 | 0.020 | 0.560% | 13.47万 | 0.48亿 | 0.940% |
| 2026-07-30 | 3.580 | 3.580 | 3.650 | 3.560 | 0.000 | 0.000% | 14.24万 | 0.51亿 | 0.990% |
| 2026-07-29 | 3.540 | 3.580 | 3.620 | 3.520 | 0.040 | 1.130% | 13.94万 | 0.50亿 | 0.970% |
| 2026-07-28 | 3.520 | 3.540 | 3.580 | 3.520 | 0.010 | 0.280% | 13.80万 | 0.49亿 | 0.960% |
| 2026-07-27 | 3.450 | 3.530 | 3.560 | 3.440 | 0.050 | 1.440% | 11.84万 | 0.42亿 | 0.830% |
| 2026-07-24 | 3.630 | 3.480 | 3.660 | 3.480 | -0.160 | -4.400% | 18.57万 | 0.66亿 | 1.300% |
| 2026-07-23 | 3.600 | 3.640 | 3.650 | 3.570 | 0.020 | 0.550% | 12.46万 | 0.45亿 | 0.870% |
| 2026-07-22 | 3.580 | 3.620 | 3.630 | 3.550 | 0.040 | 1.120% | 16.99万 | 0.61亿 | 1.190% |
| 2026-07-21 | 3.700 | 3.580 | 3.730 | 3.560 | -0.150 | -4.020% | 30.10万 | 1.09亿 | 2.100% |
| 2026-07-20 | 3.700 | 3.730 | 3.760 | 3.660 | -0.010 | -0.270% | 22.46万 | 0.83亿 | 1.570% |
| 2026-07-17 | 3.790 | 3.740 | 3.850 | 3.690 | -0.070 | -1.840% | 27.12万 | 1.02亿 | 1.890% |
| 2026-07-16 | 3.750 | 3.810 | 3.860 | 3.710 | 0.050 | 1.330% | 29.81万 | 1.13亿 | 2.080% |
| 2026-07-15 | 3.630 | 3.760 | 3.830 | 3.620 | 0.130 | 3.580% | 33.50万 | 1.26亿 | 2.340% |
| 2026-07-14 | 3.570 | 3.630 | 3.640 | 3.530 | 0.030 | 0.830% | 20.03万 | 0.72亿 | 1.400% |
| 2026-07-13 | 3.590 | 3.600 | 3.640 | 3.550 | -0.010 | -0.280% | 20.17万 | 0.72亿 | 1.410% |
| 2026-07-10 | 3.530 | 3.610 | 3.640 | 3.450 | 0.100 | 2.850% | 24.05万 | 0.86亿 | 1.680% |
| 2026-07-09 | 3.470 | 3.510 | 3.540 | 3.450 | 0.010 | 0.290% | 15.57万 | 0.54亿 | 1.090% |
| 2026-07-08 | 3.590 | 3.500 | 3.590 | 3.450 | -0.090 | -2.510% | 19.10万 | 0.67亿 | 1.330% |
| 2026-07-07 | 3.640 | 3.590 | 3.710 | 3.560 | -0.070 | -1.910% | 26.17万 | 0.95亿 | 1.830% |
| 2026-07-06 | 3.540 | 3.660 | 3.680 | 3.520 | 0.150 | 4.270% | 37.05万 | 1.34亿 | 2.590% |
| 2026-07-03 | 3.570 | 3.510 | 3.600 | 3.470 | -0.050 | -1.400% | 27.99万 | 0.99亿 | 1.960% |
| 2026-07-02 | 3.620 | 3.560 | 3.660 | 3.490 | -0.010 | -0.280% | 45.15万 | 1.61亿 | 3.150% |
| 2026-07-01 | 3.340 | 3.570 | 3.690 | 3.340 | 0.220 | 6.570% | 63.11万 | 2.25亿 | 4.410% |
| 2026-06-30 | 3.310 | 3.350 | 3.400 | 3.270 | 0.000 | 0.000% | 23.44万 | 0.78亿 | 1.640% |
| 2026-06-29 | 3.210 | 3.350 | 3.410 | 3.190 | 0.120 | 3.720% | 34.68万 | 1.15亿 | 2.420% |
| 2026-06-26 | 3.200 | 3.230 | 3.300 | 3.180 | 0.040 | 1.250% | 21.56万 | 0.70亿 | 1.510% |
| 2026-06-25 | 3.200 | 3.190 | 3.240 | 3.150 | -0.010 | -0.310% | 13.56万 | 0.43亿 | 0.950% |
| 2026-06-24 | 3.300 | 3.200 | 3.320 | 3.180 | -0.120 | -3.610% | 15.11万 | 0.49亿 | 1.060% |
| 2026-06-23 | 3.260 | 3.320 | 3.400 | 3.240 | 0.070 | 2.150% | 19.41万 | 0.65亿 | 1.360% |
| 2026-06-22 | 3.200 | 3.250 | 3.260 | 3.130 | 0.020 | 0.620% | 17.35万 | 0.55亿 | 1.210% |
| 2026-06-18 | 3.330 | 3.230 | 3.340 | 3.220 | -0.100 | -3.000% | 15.58万 | 0.51亿 | 1.090% |
| 2026-06-17 | 3.450 | 3.330 | 3.450 | 3.330 | -0.120 | -3.480% | 14.39万 | 0.48亿 | 1.010% |
| 2026-06-16 | 3.530 | 3.450 | 3.530 | 3.430 | -0.090 | -2.540% | 15.90万 | 0.55亿 | 1.110% |
| 2026-06-15 | 3.460 | 3.540 | 3.620 | 3.460 | 0.110 | 3.210% | 30.57万 | 1.08亿 | 2.140% |
| 2026-06-12 | 3.370 | 3.430 | 3.440 | 3.320 | 0.060 | 1.780% | 18.25万 | 0.62亿 | 1.270% |
| 2026-06-11 | 3.360 | 3.370 | 3.400 | 3.310 | 0.000 | 0.000% | 14.36万 | 0.48亿 | 1.000% |
| 2026-06-10 | 3.350 | 3.370 | 3.390 | 3.340 | 0.010 | 0.300% | 13.15万 | 0.44亿 | 0.920% |
| 2026-06-09 | 3.390 | 3.360 | 3.410 | 3.320 | -0.020 | -0.590% | 13.28万 | 0.45亿 | 0.930% |
| 2026-06-08 | 3.390 | 3.380 | 3.500 | 3.350 | -0.070 | -2.030% | 17.78万 | 0.61亿 | 1.240% |
| 2026-06-05 | 3.430 | 3.450 | 3.490 | 3.410 | 0.010 | 0.290% | 15.87万 | 0.55亿 | 1.110% |
| 2026-06-04 | 3.570 | 3.440 | 3.610 | 3.430 | -0.130 | -3.640% | 20.73万 | 0.72亿 | 1.450% |
| 2026-06-03 | 3.650 | 3.570 | 3.650 | 3.550 | -0.080 | -2.190% | 15.54万 | 0.56亿 | 1.090% |
| 2026-06-02 | 3.710 | 3.650 | 3.720 | 3.630 | -0.070 | -1.880% | 14.74万 | 0.54亿 | 1.030% |
| 2026-06-01 | 3.650 | 3.720 | 3.720 | 3.620 | 0.070 | 1.920% | 15.50万 | 0.57亿 | 1.080% |
| 2026-05-29 | 3.660 | 3.650 | 3.680 | 3.610 | 0.000 | 0.000% | 15.11万 | 0.55亿 | 1.060% |
| 2026-05-28 | 3.700 | 3.650 | 3.720 | 3.630 | -0.060 | -1.620% | 15.37万 | 0.56亿 | 1.070% |
| 2026-05-27 | 3.800 | 3.710 | 3.800 | 3.680 | -0.090 | -2.370% | 21.78万 | 0.81亿 | 1.520% |
| 2026-05-26 | 3.850 | 3.800 | 3.850 | 3.780 | -0.040 | -1.040% | 14.39万 | 0.55亿 | 1.000% |
| 2026-05-25 | 3.910 | 3.840 | 3.920 | 3.820 | -0.070 | -1.790% | 18.77万 | 0.73亿 | 1.310% |
| 2026-05-22 | 3.950 | 3.910 | 3.960 | 3.900 | -0.020 | -0.510% | 15.23万 | 0.60亿 | 1.060% |
| 2026-05-21 | 4.000 | 3.930 | 4.020 | 3.920 | -0.070 | -1.750% | 19.46万 | 0.77亿 | 1.360% |
| 2026-05-20 | 4.030 | 4.000 | 4.040 | 3.990 | -0.050 | -1.230% | 13.05万 | 0.52亿 | 0.910% |
| 2026-05-19 | 4.020 | 4.050 | 4.060 | 4.000 | 0.020 | 0.500% | 13.29万 | 0.54亿 | 0.930% |
| 2026-05-18 | 4.100 | 4.030 | 4.110 | 3.990 | -0.090 | -2.180% | 24.28万 | 0.98亿 | 1.700% |
| 2026-05-15 | 4.160 | 4.120 | 4.160 | 4.060 | -0.050 | -1.200% | 20.61万 | 0.85亿 | 1.440% |
| 2026-05-14 | 4.090 | 4.170 | 4.200 | 4.060 | 0.090 | 2.210% | 33.21万 | 1.38亿 | 2.320% |
| 2026-05-13 | 4.120 | 4.080 | 4.130 | 4.070 | -0.040 | -0.970% | 17.57万 | 0.72亿 | 1.230% |
| 2026-05-12 | 4.250 | 4.120 | 4.260 | 4.090 | -0.120 | -2.830% | 32.03万 | 1.33亿 | 2.240% |
| 2026-05-11 | 4.150 | 4.240 | 4.270 | 4.110 | 0.110 | 2.660% | 37.41万 | 1.58亿 | 2.610% |
| 2026-05-08 | 4.150 | 4.130 | 4.180 | 4.120 | -0.030 | -0.720% | 16.73万 | 0.69亿 | 1.170% |
| 2026-05-07 | 4.200 | 4.160 | 4.260 | 4.150 | -0.040 | -0.950% | 21.00万 | 0.88亿 | 1.470% |
| 2026-05-06 | 4.180 | 4.200 | 4.220 | 4.140 | 0.040 | 0.960% | 19.50万 | 0.81亿 | 1.360% |
| 2026-04-30 | 4.150 | 4.160 | 4.210 | 4.120 | 0.010 | 0.240% | 20.55万 | 0.86亿 | 1.440% |
| 2026-04-29 | 4.030 | 4.150 | 4.230 | 4.010 | 0.110 | 2.720% | 38.13万 | 1.59亿 | 2.660% |
| 2026-04-28 | 4.070 | 4.040 | 4.070 | 4.010 | -0.030 | -0.740% | 19.19万 | 0.77亿 | 1.340% |
| 2026-04-27 | 4.070 | 4.070 | 4.080 | 4.020 | -0.010 | -0.250% | 14.85万 | 0.60亿 | 1.040% |
| 2026-04-24 | 4.130 | 4.080 | 4.140 | 4.060 | -0.070 | -1.690% | 20.58万 | 0.84亿 | 1.440% |
| 2026-04-23 | 4.180 | 4.150 | 4.220 | 4.130 | -0.060 | -1.430% | 22.93万 | 0.95亿 | 1.600% |
| 2026-04-22 | 4.230 | 4.210 | 4.310 | 4.190 | -0.030 | -0.710% | 30.23万 | 1.28亿 | 2.110% |
| 2026-04-21 | 4.260 | 4.240 | 4.290 | 4.220 | -0.030 | -0.700% | 18.53万 | 0.79亿 | 1.290% |
| 2026-04-20 | 4.270 | 4.270 | 4.290 | 4.200 | 0.040 | 0.950% | 24.88万 | 1.06亿 | 1.740% |
| 2026-04-17 | 4.290 | 4.230 | 4.300 | 4.210 | -0.080 | -1.860% | 23.98万 | 1.02亿 | 1.680% |
| 2026-04-16 | 4.330 | 4.310 | 4.350 | 4.260 | -0.020 | -0.460% | 29.95万 | 1.29亿 | 2.090% |
| 2026-04-15 | 4.250 | 4.330 | 4.360 | 4.210 | 0.000 | 0.000% | 43.12万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.120 | 4.280 | 4.330 | 4.080 | 0.160 | 3.883% | 68.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.050 | 4.120 | 4.140 | 4.030 | 0.000 | 0.000% | 28.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.050 | 4.050 | 4.080 | 4.030 | 0.000 | 0.000% | 14.43万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.110 | 4.040 | 4.140 | 4.020 | 0.000 | 0.000% | 25.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.100 | 4.130 | 4.130 | 4.080 | 0.000 | 0.000% | 21.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.990 | 4.090 | 4.140 | 3.950 | 0.000 | 0.000% | 27.07万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.110 | 4.000 | 4.120 | 3.980 | 0.000 | 0.000% | 26.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.030 | 4.130 | 4.170 | 4.030 | 0.000 | 0.000% | 37.99万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.060 | 4.050 | 4.070 | 4.020 | 0.000 | 0.000% | 15.06万 | 0.00亿 | 0.000% |