舒泰神 sz.300204
26.22
-0.38%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.20 | 26.99 | 25.20 | 26.22 | -0.38% | 6.17 | 5.23% |
| 2026-05-21 | 26.37 | 27.69 | 26.12 | 26.32 | -0.98% | 6.51 | 5.32% |
| 2026-05-20 | 26.55 | 27.00 | 26.23 | 26.58 | -0.34% | 3.34 | 2.77% |
| 2026-05-19 | 26.78 | 27.30 | 26.20 | 26.67 | +0.95% | 4.36 | 3.60% |
| 2026-05-18 | 26.91 | 27.09 | 26.23 | 26.42 | -2.62% | 3.94 | 3.28% |
| 2026-05-15 | 27.44 | 27.93 | 26.51 | 27.13 | -1.88% | 5.23 | 4.25% |
| 2026-05-14 | 28.18 | 28.90 | 27.60 | 27.65 | -1.88% | 5.94 | 4.67% |
| 2026-05-13 | 27.98 | 28.48 | 27.04 | 28.18 | +1.04% | 5.90 | 4.65% |
| 2026-05-12 | 28.85 | 28.98 | 27.81 | 27.89 | -3.76% | 7.75 | 6.05% |
| 2026-05-11 | 27.91 | 29.50 | 27.91 | 28.98 | +3.80% | 11.84 | 9.06% |
| 2026-05-08 | 28.80 | 28.92 | 27.68 | 27.92 | -2.58% | 6.12 | 4.80% |
| 2026-05-07 | 28.56 | 28.93 | 28.39 | 28.66 | -0.52% | 5.86 | 4.51% |
| 2026-05-06 | 27.30 | 28.90 | 27.30 | 28.81 | +4.27% | 9.04 | 6.98% |
| 2026-04-30 | 27.75 | 28.24 | 27.50 | 27.63 | -0.79% | 5.76 | 4.57% |
| 2026-04-29 | 27.08 | 28.32 | 26.51 | 27.85 | +0.87% | 7.61 | 6.05% |
| 2026-04-28 | 27.93 | 29.17 | 27.30 | 27.61 | +0.36% | 9.40 | 7.36% |
| 2026-04-27 | 27.99 | 28.37 | 27.41 | 27.51 | -2.00% | 7.13 | 5.67% |
| 2026-04-24 | 28.41 | 28.88 | 27.72 | 28.07 | -2.74% | 7.87 | 6.15% |
| 2026-04-23 | 29.40 | 30.20 | 28.30 | 28.86 | -2.86% | 10.56 | 7.97% |
| 2026-04-22 | 29.43 | 29.85 | 28.68 | 29.71 | -0.54% | 10.12 | 7.63% |