唐人神(002567)股票信息
| 股票代码 | 002567 |
| 股票名称 | 唐人神 |
| 最新价/元 | 5.77 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 9.28 |
| 买入/元 | 5.77 |
| 卖出/元 | 5.78 |
| 昨收/元 | 5.28 |
| 今开/元 | 5.45 |
| 最高/元 | 5.79 |
| 最低/元 | 5.30 |
| 成交量/手 | 1282932.73 |
| 成交额/万 | 71305.88 |
| 股净值/元 | -5.29 |
| 市净率 | 1.48 |
| 总市值/万 | 826870.65 |
| 流通值/万 | 825983.79 |
| 换手率/% | 8.96 |
| 入市日期 | 2011-03-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
唐人神(002567)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.45 | 5.77 | 0.49 | 9.28 | 1282932.73 | 71305.88 | 8.96 |
| 2024-09-27 | 5.14 | 5.28 | 0.23 | 4.55 | 767883.69 | 40036.02 | 5.36 |
| 2024-09-26 | 4.78 | 5.05 | 0.27 | 5.65 | 639128.70 | 31389.72 | 4.46 |
| 2024-09-25 | 4.84 | 4.78 | 0.00 | 0.00 | 505153.71 | 24537.39 | 3.53 |
| 2024-09-24 | 4.60 | 4.78 | 0.21 | 4.60 | 472575.96 | 22141.11 | 3.30 |
| 2024-09-23 | 4.56 | 4.57 | -0.02 | -0.44 | 219664.57 | 10050.35 | 1.53 |
| 2024-09-20 | 4.63 | 4.59 | -0.07 | -1.50 | 271331.00 | 12438.10 | 1.90 |
| 2024-09-19 | 4.55 | 4.66 | 0.14 | 3.10 | 358900.69 | 16631.99 | 2.51 |
| 2024-09-18 | 4.63 | 4.52 | -0.11 | -2.38 | 354869.64 | 16041.37 | 2.48 |
| 2024-09-13 | 4.70 | 4.63 | -0.10 | -2.11 | 248334.18 | 11601.61 | 1.73 |
| 2024-09-12 | 4.78 | 4.73 | -0.04 | -0.84 | 198692.42 | 9462.26 | 1.39 |
| 2024-09-11 | 4.79 | 4.77 | -0.05 | -1.04 | 217091.72 | 10356.85 | 1.52 |
| 2024-09-10 | 4.89 | 4.82 | -0.04 | -0.82 | 278514.97 | 13442.42 | 1.95 |
| 2024-09-09 | 4.80 | 4.86 | 0.00 | 0.00 | 205593.95 | 9941.19 | 1.44 |
| 2024-09-06 | 4.96 | 4.86 | -0.08 | -1.62 | 191585.25 | 9371.99 | 1.34 |
| 2024-09-05 | 4.88 | 4.94 | 0.05 | 1.02 | 212484.01 | 10470.07 | 1.48 |
| 2024-09-04 | 4.94 | 4.89 | -0.07 | -1.41 | 249253.00 | 12297.48 | 1.74 |
| 2024-09-03 | 4.89 | 4.96 | 0.07 | 1.43 | 223495.76 | 11030.58 | 1.56 |
| 2024-09-02 | 4.98 | 4.89 | -0.08 | -1.61 | 312979.94 | 15561.59 | 2.19 |
| 2024-08-30 | 4.87 | 4.97 | 0.11 | 2.26 | 354722.51 | 17504.99 | 2.48 |
| 2024-08-29 | 4.78 | 4.86 | 0.06 | 1.25 | 237269.19 | 11456.04 | 1.66 |
| 2024-08-28 | 4.78 | 4.80 | 0.00 | 0.00 | 219175.03 | 10474.34 | 1.53 |
| 2024-08-27 | 4.91 | 4.80 | -0.12 | -2.44 | 296045.00 | 14337.15 | 2.07 |
| 2024-08-26 | 4.87 | 4.92 | 0.05 | 1.03 | 205800.04 | 10102.96 | 1.44 |
| 2024-08-23 | 4.88 | 4.87 | -0.04 | -0.82 | 248585.40 | 12143.23 | 1.74 |
| 2024-08-22 | 5.01 | 4.91 | -0.11 | -2.19 | 351883.74 | 17361.01 | 2.46 |
| 2024-08-21 | 5.08 | 5.02 | -0.08 | -1.57 | 356436.84 | 17976.32 | 2.49 |
| 2024-08-20 | 5.23 | 5.10 | -0.13 | -2.49 | 430723.39 | 22141.29 | 3.01 |
| 2024-08-19 | 5.22 | 5.23 | -0.02 | -0.38 | 352182.07 | 18386.60 | 2.46 |
| 2024-08-16 | 5.45 | 5.25 | -0.22 | -4.02 | 565924.43 | 29998.86 | 3.95 |
| 2024-08-15 | 5.45 | 5.47 | 0.03 | 0.55 | 358079.00 | 19652.38 | 2.50 |
| 2024-08-14 | 5.52 | 5.44 | -0.10 | -1.81 | 329943.00 | 17984.18 | 2.30 |
| 2024-08-13 | 5.48 | 5.54 | 0.05 | 0.91 | 403936.24 | 22403.89 | 2.82 |
| 2024-08-12 | 5.53 | 5.49 | 0.01 | 0.18 | 485884.79 | 26944.25 | 3.39 |
| 2024-08-09 | 5.57 | 5.48 | -0.06 | -1.08 | 342188.54 | 18883.68 | 2.39 |
| 2024-08-08 | 5.39 | 5.54 | 0.14 | 2.59 | 462969.70 | 25405.56 | 3.23 |
| 2024-08-07 | 5.57 | 5.40 | -0.18 | -3.23 | 436678.09 | 23751.46 | 3.05 |
| 2024-08-06 | 5.59 | 5.58 | 0.03 | 0.54 | 370002.11 | 20542.56 | 2.58 |
| 2024-08-05 | 5.59 | 5.55 | -0.04 | -0.72 | 555166.30 | 31264.31 | 3.88 |
| 2024-08-02 | 5.47 | 5.59 | 0.08 | 1.45 | 512747.00 | 28793.24 | 3.58 |
| 2024-08-01 | 5.54 | 5.51 | -0.03 | -0.54 | 405170.00 | 22477.96 | 2.83 |
| 2024-07-31 | 5.35 | 5.54 | 0.17 | 3.17 | 428276.92 | 23343.72 | 2.99 |
| 2024-07-30 | 5.22 | 5.37 | 0.10 | 1.90 | 351658.39 | 18716.78 | 2.46 |
| 2024-07-29 | 5.26 | 5.27 | 0.02 | 0.38 | 299199.00 | 15562.01 | 2.09 |
| 2024-07-26 | 5.20 | 5.25 | 0.03 | 0.58 | 244929.02 | 12841.59 | 1.71 |
| 2024-07-25 | 5.16 | 5.22 | 0.02 | 0.39 | 300897.75 | 15689.96 | 2.10 |
| 2024-07-24 | 5.36 | 5.20 | -0.18 | -3.35 | 425866.32 | 22502.15 | 2.97 |
| 2024-07-23 | 5.57 | 5.38 | -0.21 | -3.76 | 330618.98 | 18178.70 | 2.31 |
| 2024-07-22 | 5.58 | 5.59 | -0.01 | -0.18 | 369876.49 | 20554.17 | 2.58 |
| 2024-07-19 | 5.57 | 5.60 | 0.00 | 0.00 | 353733.41 | 19778.46 | 2.47 |
| 2024-07-18 | 5.61 | 5.60 | -0.01 | -0.18 | 389952.60 | 21778.26 | 2.72 |
| 2024-07-17 | 5.51 | 5.61 | 0.05 | 0.90 | 499449.98 | 27985.46 | 3.49 |
| 2024-07-16 | 5.41 | 5.56 | 0.08 | 1.46 | 713880.96 | 39353.14 | 4.99 |
| 2024-07-15 | 5.31 | 5.48 | 0.21 | 3.99 | 662391.77 | 35790.03 | 4.63 |
| 2024-07-12 | 5.30 | 5.27 | -0.03 | -0.57 | 540627.20 | 28695.99 | 3.78 |
| 2024-07-11 | 5.40 | 5.30 | 0.09 | 1.73 | 670412.15 | 35700.27 | 4.68 |
| 2024-07-10 | 5.18 | 5.21 | 0.00 | 0.00 | 380363.81 | 19704.94 | 2.66 |
| 2024-07-09 | 5.37 | 5.21 | -0.18 | -3.34 | 642609.30 | 33477.08 | 4.49 |
| 2024-07-08 | 5.49 | 5.39 | -0.08 | -1.46 | 387396.75 | 20981.93 | 2.71 |
| 2024-07-05 | 5.39 | 5.47 | 0.06 | 1.11 | 279012.19 | 15037.90 | 1.95 |
| 2024-07-04 | 5.60 | 5.41 | -0.18 | -3.22 | 346419.89 | 18952.11 | 2.42 |
| 2024-07-03 | 5.65 | 5.59 | -0.06 | -1.06 | 303345.00 | 16903.78 | 2.12 |
| 2024-07-02 | 5.73 | 5.65 | -0.05 | -0.88 | 409909.61 | 23294.48 | 2.86 |
| 2024-07-01 | 5.40 | 5.70 | 0.34 | 6.34 | 729778.48 | 40837.13 | 5.10 |
| 2024-06-28 | 5.37 | 5.36 | -0.04 | -0.74 | 347750.96 | 18748.79 | 2.43 |
| 2024-06-27 | 5.37 | 5.40 | 0.01 | 0.19 | 462034.78 | 25095.37 | 3.23 |
| 2024-06-26 | 5.36 | 5.39 | 0.02 | 0.37 | 408444.15 | 21684.85 | 2.85 |
| 2024-06-25 | 5.42 | 5.37 | -0.06 | -1.11 | 281371.15 | 15185.85 | 1.97 |
| 2024-06-24 | 5.58 | 5.43 | -0.21 | -3.72 | 327874.50 | 18009.85 | 2.29 |
| 2024-06-21 | 5.54 | 5.64 | 0.10 | 1.81 | 412991.58 | 23154.87 | 2.93 |
| 2024-06-20 | 5.56 | 5.54 | -0.07 | -1.25 | 349884.33 | 19479.72 | 2.48 |
| 2024-06-19 | 5.75 | 5.61 | -0.15 | -2.60 | 461509.64 | 26022.03 | 3.27 |
| 2024-06-18 | 6.12 | 5.76 | -0.25 | -4.16 | 702438.02 | 41205.83 | 4.98 |
| 2024-06-17 | 6.08 | 6.01 | -0.07 | -1.15 | 316856.72 | 19047.65 | 2.25 |
| 2024-06-14 | 6.02 | 6.08 | 0.02 | 0.33 | 670953.81 | 40467.42 | 4.75 |
| 2024-06-13 | 6.43 | 6.06 | -0.42 | -6.48 | 715551.58 | 44159.11 | 5.07 |
| 2024-06-12 | 6.58 | 6.48 | -0.03 | -0.46 | 430332.04 | 28306.16 | 3.05 |
| 2024-06-11 | 6.41 | 6.51 | 0.08 | 1.24 | 353762.63 | 22795.23 | 2.51 |
| 2024-06-07 | 6.47 | 6.43 | 0.02 | 0.31 | 335162.85 | 21583.36 | 2.38 |
| 2024-06-06 | 6.68 | 6.41 | -0.28 | -4.19 | 545493.34 | 35239.40 | 3.87 |
| 2024-06-05 | 6.88 | 6.69 | -0.22 | -3.18 | 401538.60 | 27019.03 | 2.85 |
| 2024-06-04 | 6.95 | 6.91 | -0.07 | -1.00 | 312526.26 | 21619.69 | 2.21 |
| 2024-06-03 | 6.96 | 6.98 | 0.20 | 2.95 | 591591.41 | 40924.72 | 4.19 |
| 2024-05-31 | 6.89 | 6.78 | -0.12 | -1.74 | 431248.53 | 29297.84 | 3.06 |
| 2024-05-30 | 7.09 | 6.90 | -0.21 | -2.95 | 616630.68 | 42799.71 | 4.37 |
| 2024-05-29 | 7.03 | 7.11 | 0.08 | 1.14 | 339013.73 | 23999.45 | 2.40 |
| 2024-05-28 | 7.17 | 7.03 | -0.21 | -2.90 | 623211.65 | 44237.76 | 4.42 |
| 2024-05-27 | 7.15 | 7.24 | 0.06 | 0.84 | 570251.13 | 40759.17 | 4.04 |
| 2024-05-24 | 7.00 | 7.18 | 0.20 | 2.87 | 830305.83 | 59640.10 | 5.88 |
| 2024-05-23 | 7.10 | 6.98 | -0.13 | -1.83 | 498881.75 | 34932.72 | 3.54 |
| 2024-05-22 | 7.08 | 7.11 | 0.05 | 0.71 | 603109.17 | 42416.86 | 4.27 |
| 2024-05-21 | 6.96 | 7.06 | 0.07 | 1.00 | 583502.01 | 41170.21 | 4.13 |
| 2024-05-20 | 6.52 | 6.99 | 0.41 | 6.23 | 844836.55 | 58073.44 | 5.99 |
| 2024-05-17 | 6.49 | 6.58 | 0.15 | 2.33 | 417945.75 | 27327.51 | 2.96 |
| 2024-05-16 | 6.35 | 6.43 | 0.07 | 1.10 | 553321.13 | 36042.22 | 3.92 |
| 2024-05-15 | 6.50 | 6.36 | -0.14 | -2.15 | 524725.03 | 33450.52 | 3.72 |
| 2024-05-14 | 6.26 | 6.50 | 0.20 | 3.18 | 684447.34 | 44290.82 | 4.85 |
| 2024-05-13 | 6.16 | 6.30 | 0.14 | 2.27 | 506791.05 | 31876.74 | 3.59 |
| 2024-05-10 | 6.08 | 6.16 | 0.07 | 1.15 | 418990.26 | 25803.33 | 2.97 |
| 2024-05-09 | 6.02 | 6.09 | 0.05 | 0.83 | 377435.44 | 22709.55 | 2.67 |
日K线
周K线
月K线
