神州泰岳（300002）历史行情
以下为神州泰岳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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.560 | 7.900 | 7.940 | 7.540 | 0.350 | 4.636% | 3,492.60万 | 2.69亿 | 1.887% |
| 2026-10-08 | 7.870 | 7.550 | 7.970 | 7.520 | -0.340 | -4.309% | 33.32万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.940 | 7.890 | 7.980 | 7.890 | -0.050 | -0.630% | 1,270.01万 | 1.01亿 | 0.686% |
| 2026-10-06 | 7.940 | 7.890 | 7.980 | 7.890 | -0.050 | -0.630% | 1,270.01万 | 1.01亿 | 0.686% |
| 2026-10-05 | 7.940 | 7.890 | 7.980 | 7.890 | -0.050 | -0.630% | 1,270.01万 | 1.01亿 | 0.686% |
| 2026-10-02 | 7.940 | 7.890 | 7.980 | 7.890 | -0.050 | -0.630% | 1,270.01万 | 1.01亿 | 0.686% |
| 2026-10-01 | 7.940 | 7.890 | 7.980 | 7.890 | -0.050 | -0.630% | 1,270.01万 | 1.01亿 | 0.686% |
| 2026-09-30 | 7.940 | 7.890 | 7.980 | 7.890 | -0.050 | -0.630% | 12.70万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.840 | 7.940 | 7.990 | 7.840 | 0.110 | 1.405% | 15.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.980 | 7.830 | 8.030 | 7.820 | -0.150 | -1.880% | 20.95万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.010 | 7.980 | 8.070 | 7.970 | -0.070 | -0.870% | 1,836.51万 | 1.47亿 | 0.992% |
| 2026-09-24 | 8.010 | 7.980 | 8.070 | 7.970 | -0.070 | -0.870% | 18.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.230 | 8.050 | 8.290 | 8.020 | -0.210 | -2.542% | 30.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.140 | 8.260 | 8.300 | 8.110 | 0.170 | 2.101% | 44.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.960 | 8.090 | 8.110 | 7.950 | 0.140 | 1.761% | 26.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.080 | 7.950 | 8.110 | 7.950 | -0.090 | -1.119% | 37.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.980 | 8.040 | 8.070 | 7.970 | 0.020 | 0.249% | 16.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.010 | 8.020 | 8.120 | 7.870 | -0.090 | -1.110% | 32.65万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.180 | 8.110 | 8.300 | 8.100 | -0.050 | -0.613% | 28.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.110 | 8.160 | 8.200 | 8.070 | 0.060 | 0.741% | 21.49万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.160 | 8.100 | 8.200 | 8.050 | -0.080 | -0.978% | 26.91万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.240 | 8.180 | 8.240 | 8.130 | -0.080 | -0.969% | 19.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.420 | 8.260 | 8.430 | 8.210 | -0.190 | -2.249% | 33.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.330 | 8.450 | 8.540 | 8.250 | 0.100 | 1.198% | 46.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.240 | 8.350 | 8.450 | 8.240 | 0.060 | 0.724% | 40.07万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.180 | 8.290 | 8.440 | 8.180 | 0.120 | 1.469% | 47.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.190 | 8.170 | 8.310 | 8.150 | 0.040 | 0.492% | 29.37万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.200 | 8.130 | 8.280 | 8.120 | -0.130 | -1.574% | 26.94万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.210 | 8.260 | 8.360 | 8.150 | 0.050 | 0.609% | 35.25万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.980 | 8.210 | 8.230 | 7.970 | 0.180 | 2.242% | 35.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.000 | 8.030 | 8.150 | 8.000 | 0.050 | 0.627% | 28.78万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.930 | 7.980 | 7.980 | 7.870 | 0.020 | 0.251% | 25.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.940 | 7.960 | 8.060 | 7.920 | 0.010 | 0.126% | 25.96万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.850 | 7.950 | 7.980 | 7.810 | 0.090 | 1.145% | 19.61万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.970 | 7.860 | 7.980 | 7.820 | -0.090 | -1.132% | 24.84万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.010 | 7.950 | 8.030 | 7.920 | -0.090 | -1.119% | 22.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.030 | 8.040 | 8.110 | 8.000 | 0.080 | 1.005% | 23.30万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.150 | 7.960 | 8.170 | 7.930 | -0.210 | -2.570% | 37.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.250 | 8.170 | 8.250 | 8.100 | -0.110 | -1.329% | 33.36万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.420 | 8.280 | 8.430 | 8.200 | -0.140 | -1.663% | 40.15万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.310 | 8.420 | 8.480 | 8.190 | 0.100 | 1.202% | 50.03万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.480 | 8.320 | 8.620 | 8.310 | -0.150 | -1.771% | 50.36万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.430 | 8.470 | 8.520 | 8.410 | 0.040 | 0.474% | 25.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.560 | 8.430 | 8.620 | 8.420 | -0.160 | -1.863% | 39.31万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.550 | 8.590 | 8.610 | 8.410 | 0.070 | 0.822% | 38.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.590 | 8.520 | 8.610 | 8.340 | -0.070 | -0.815% | 54.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.750 | 8.590 | 8.960 | 8.550 | -0.300 | -3.375% | 76.20万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.790 | 8.890 | 9.060 | 8.680 | 0.110 | 1.253% | 80.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.610 | 8.780 | 8.840 | 8.560 | 0.190 | 2.212% | 73.14万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.560 | 8.590 | 8.880 | 8.510 | 0.030 | 0.350% | 78.73万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.110 | 8.560 | 8.720 | 8.110 | 0.390 | 4.774% | 100.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.210 | 8.170 | 8.560 | 8.160 | -0.100 | -1.209% | 69.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.900 | 8.270 | 8.340 | 7.880 | 0.400 | 5.083% | 86.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.680 | 7.870 | 7.950 | 7.650 | 0.120 | 1.548% | 43.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.560 | 7.750 | 7.800 | 7.500 | 0.160 | 2.108% | 37.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.960 | 7.590 | 7.960 | 7.560 | -0.470 | -5.831% | 53.53万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.050 | 8.060 | 8.090 | 7.810 | -0.010 | -0.124% | 51.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.300 | 8.070 | 8.300 | 8.050 | -0.310 | -3.699% | 66.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.140 | 8.380 | 8.630 | 8.120 | 0.190 | 2.320% | 95.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.870 | 8.190 | 8.230 | 7.810 | 0.320 | 4.066% | 63.90万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.080 | 7.870 | 8.250 | 7.850 | -0.270 | -3.317% | 60.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.140 | 8.140 | 8.300 | 7.980 | -0.030 | -0.367% | 62.07万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.830 | 8.170 | 8.280 | 7.780 | 0.270 | 3.418% | 67.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.000 | 7.900 | 8.050 | 7.700 | -0.140 | -1.741% | 66.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.320 | 8.040 | 8.500 | 8.040 | -0.360 | -4.286% | 80.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.350 | 8.400 | 8.620 | 8.160 | -0.090 | -1.060% | 115.56万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.980 | 8.490 | 8.490 | 7.900 | 0.400 | 4.944% | 120.69万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.770 | 8.090 | 8.090 | 7.530 | 0.250 | 3.189% | 93.42万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.610 | 7.840 | 8.010 | 7.600 | 0.190 | 2.484% | 88.46万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.630 | 7.650 | 7.740 | 7.600 | 0.000 | 0.000% | 39.71万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.810 | 7.650 | 7.890 | 7.620 | -0.180 | -2.299% | 63.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.860 | 7.830 | 8.060 | 7.800 | -0.040 | -0.508% | 84.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.950 | 7.870 | 7.990 | 7.670 | 0.060 | 0.768% | 77.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.950 | 7.810 | 7.950 | 7.530 | -0.090 | -1.139% | 88.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.300 | 7.900 | 8.230 | 7.290 | 0.890 | 12.696% | 145.58万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.210 | 7.010 | 7.260 | 6.830 | -0.310 | -4.235% | 66.16万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.220 | 7.320 | 7.480 | 7.200 | 0.060 | 0.826% | 54.36万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.330 | 7.260 | 7.470 | 7.140 | -0.080 | -1.090% | 42.61万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.520 | 7.340 | 7.640 | 7.280 | -0.220 | -2.910% | 46.22万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.180 | 7.560 | 7.590 | 7.150 | 0.280 | 3.846% | 58.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.330 | 7.280 | 7.420 | 7.190 | -0.050 | -0.682% | 38.09万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.460 | 7.330 | 7.500 | 7.290 | -0.170 | -2.267% | 35.99万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.410 | 7.500 | 7.590 | 7.320 | 0.040 | 0.536% | 45.63万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.250 | 7.460 | 7.510 | 7.250 | 0.250 | 3.467% | 54.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.200 | 7.210 | 7.280 | 7.010 | 0.160 | 2.270% | 85.67万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.350 | 7.050 | 7.440 | 7.010 | -0.410 | -5.496% | 62.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.530 | 7.460 | 7.640 | 7.400 | -0.120 | -1.583% | 32.61万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.530 | 7.580 | 7.650 | 7.440 | 0.100 | 1.337% | 29.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.540 | 7.480 | 7.740 | 7.400 | -0.230 | -2.983% | 40.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.640 | 7.710 | 7.880 | 7.540 | 0.090 | 1.181% | 43.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.770 | 7.620 | 7.790 | 7.520 | -0.140 | -1.804% | 33.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.890 | 7.760 | 7.970 | 7.740 | -0.180 | -2.267% | 34.26万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.070 | 7.940 | 8.100 | 7.840 | -0.100 | -1.244% | 32.53万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.790 | 8.040 | 8.160 | 7.780 | 0.200 | 2.551% | 39.92万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.040 | 7.840 | 8.130 | 7.820 | -0.230 | -2.850% | 40.70万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.020 | 8.070 | 8.130 | 7.840 | -0.020 | -0.247% | 43.12万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.330 | 8.090 | 8.450 | 8.050 | -0.240 | -2.881% | 43.97万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.540 | 8.330 | 8.610 | 8.220 | -0.240 | -2.800% | 42.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.930 | 8.570 | 8.990 | 8.450 | -0.360 | -4.031% | 66.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.020 | 8.930 | 9.080 | 8.910 | -0.030 | -0.335% | 32.04万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.290 | 8.960 | 9.440 | 8.960 | -0.300 | -3.240% | 40.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.540 | 9.260 | 9.540 | 9.240 | -0.330 | -3.441% | 36.25万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.370 | 9.590 | 9.590 | 9.300 | 0.240 | 2.567% | 38.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.380 | 9.350 | 9.480 | 9.290 | -0.060 | -0.638% | 34.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.460 | 9.410 | 9.680 | 9.340 | -0.060 | -0.634% | 37.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.870 | 9.470 | 10.010 | 9.450 | -0.350 | -3.564% | 43.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.760 | 9.820 | 9.890 | 9.690 | 0.040 | 0.409% | 34.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.940 | 9.780 | 9.940 | 9.710 | -0.180 | -1.807% | 35.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.060 | 9.960 | 10.120 | 9.890 | -0.130 | -1.288% | 48.45万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.860 | 10.090 | 10.170 | 9.820 | 0.190 | 1.919% | 52.09万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.870 | 9.900 | 9.920 | 9.710 | 0.090 | 0.917% | 40.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.710 | 9.810 | 9.890 | 9.710 | 0.140 | 1.448% | 42.18万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.570 | 9.670 | 9.680 | 9.500 | 0.100 | 1.045% | 35.32万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.330 | 9.570 | 9.590 | 9.310 | 0.260 | 2.793% | 41.51万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.240 | 9.310 | 9.620 | 9.240 | 0.000 | 0.000% | 44.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.220 | 9.310 | 9.360 | 9.100 | 0.050 | 0.540% | 29.65万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.340 | 9.260 | 9.380 | 9.150 | -0.120 | -1.279% | 32.57万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.550 | 9.380 | 9.640 | 9.340 | -0.180 | -1.883% | 34.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.480 | 9.560 | 9.580 | 9.450 | 0.010 | 0.105% | 29.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.630 | 9.550 | 9.670 | 9.470 | -0.090 | -0.934% | 28.83万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.580 | 9.640 | 9.730 | 9.520 | 0.060 | 0.626% | 35.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.560 | 9.580 | 9.590 | 9.490 | -0.060 | -0.622% | 29.52万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.540 | 9.640 | 9.670 | 9.510 | 0.130 | 1.367% | 37.10万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.600 | 9.510 | 9.720 | 9.500 | -0.020 | -0.210% | 34.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.530 | 9.530 | 9.640 | 9.420 | 0.100 | 1.060% | 27.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.440 | 9.430 | 9.530 | 9.380 | 0.000 | 0.000% | 27.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.510 | 9.570 | 9.700 | 9.510 | 0.000 | 0.000% | 32.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.600 | 9.430 | 9.640 | 9.420 | 0.000 | 0.000% | 33.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.390 | 9.750 | 9.790 | 9.390 | 0.000 | 0.000% | 49.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.220 | 9.210 | 9.290 | 9.160 | 0.000 | 0.000% | 16.59万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.290 | 9.210 | 9.320 | 9.170 | 0.000 | 0.000% | 22.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.440 | 9.240 | 9.440 | 9.200 | 0.000 | 0.000% | 27.36万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.400 | 9.490 | 9.530 | 9.330 | 0.000 | 0.000% | 32.10万 | 0.00亿 | 0.000% |