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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 59.00 | 66.66 | 55.00 | 58.30 | +4.95% | 28.90 | 10.03% |
| 2025-08-18 | 51.10 | 55.55 | 51.08 | 55.55 | +3.85% | 12.64 | 4.97% |
| 2025-08-15 | 51.45 | 54.01 | 50.10 | 53.49 | +4.92% | 12.88 | 5.21% |
| 2025-08-14 | 49.00 | 51.68 | 48.69 | 50.98 | +2.35% | 9.03 | 3.84% |
| 2025-08-13 | 49.86 | 50.55 | 47.92 | 49.81 | -0.08% | 9.67 | 4.17% |
| 2025-08-12 | 51.99 | 52.79 | 49.54 | 49.85 | -4.13% | 7.59 | 3.18% |
| 2025-08-11 | 49.90 | 52.50 | 48.60 | 52.00 | +4.21% | 9.28 | 3.87% |
| 2025-08-08 | 49.00 | 50.94 | 47.92 | 49.90 | +0.95% | 7.04 | 3.00% |
| 2025-08-07 | 47.40 | 50.20 | 47.40 | 49.43 | +1.37% | 8.79 | 3.81% |
| 2025-08-06 | 50.01 | 52.37 | 47.60 | 48.76 | -2.64% | 10.63 | 4.52% |
| 2025-08-05 | 51.65 | 53.33 | 49.30 | 50.08 | -7.24% | 11.89 | 4.96% |
| 2025-08-04 | 50.30 | 54.54 | 50.00 | 53.99 | +3.69% | 12.56 | 5.08% |
| 2025-08-01 | 51.00 | 57.19 | 51.00 | 52.07 | +0.15% | 14.66 | 5.78% |
| 2025-07-31 | 46.90 | 53.43 | 46.24 | 51.99 | +10.55% | 15.11 | 6.35% |
| 2025-07-30 | 47.51 | 50.18 | 45.51 | 47.03 | -3.78% | 9.42 | 4.15% |
| 2025-07-29 | 46.65 | 49.89 | 45.60 | 48.88 | +5.12% | 10.74 | 4.72% |
| 2025-07-28 | 43.35 | 46.90 | 43.35 | 46.50 | +4.03% | 8.65 | 4.06% |
| 2025-07-25 | 44.32 | 47.44 | 43.65 | 44.70 | -0.60% | 7.66 | 3.56% |
| 2025-07-24 | 44.19 | 45.87 | 44.18 | 44.97 | +3.14% | 7.62 | 3.59% |
| 2025-07-23 | 44.00 | 45.50 | 42.56 | 43.60 | -4.39% | 7.74 | 3.72% |