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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.00 | 49.50 | 45.00 | 45.60 | -8.80% | 13.54 | 6.09% |
| 2025-07-21 | 45.69 | 50.80 | 45.48 | 50.00 | +8.18% | 12.74 | 5.60% |
| 2025-07-18 | 44.00 | 48.78 | 43.34 | 46.22 | +3.63% | 11.23 | 5.17% |
| 2025-07-17 | 41.50 | 45.00 | 41.40 | 44.60 | +6.70% | 10.86 | 5.23% |
| 2025-07-16 | 39.80 | 42.00 | 39.69 | 41.80 | +3.77% | 8.23 | 4.24% |
| 2025-07-15 | 41.10 | 42.00 | 39.72 | 40.28 | -4.50% | 8.65 | 4.49% |
| 2025-07-14 | 39.00 | 42.22 | 38.18 | 42.18 | +6.33% | 10.10 | 5.32% |
| 2025-07-11 | 39.60 | 40.95 | 38.81 | 39.67 | -0.03% | 7.54 | 4.04% |
| 2025-07-10 | 39.99 | 41.86 | 39.00 | 39.68 | -2.02% | 8.73 | 4.57% |
| 2025-07-09 | 40.00 | 41.66 | 39.25 | 40.50 | -0.32% | 9.96 | 5.22% |
| 2025-07-08 | 41.50 | 44.77 | 39.80 | 40.63 | -7.91% | 14.79 | 7.54% |
| 2025-07-07 | 44.79 | 47.96 | 43.44 | 44.12 | -1.69% | 13.98 | 6.54% |
| 2025-07-04 | 44.22 | 45.66 | 42.50 | 44.88 | +0.54% | 13.78 | 6.65% |
| 2025-07-03 | 41.00 | 46.00 | 39.52 | 44.64 | +9.33% | 16.05 | 7.87% |
| 2025-07-02 | 42.50 | 46.68 | 40.41 | 40.83 | -5.05% | 15.57 | 7.69% |
| 2025-07-01 | 37.73 | 44.74 | 37.50 | 43.00 | +15.34% | 17.71 | 9.03% |
| 2025-06-30 | 34.60 | 37.48 | 33.51 | 37.28 | +6.88% | 10.36 | 6.11% |
| 2025-06-27 | 33.86 | 36.48 | 33.86 | 34.88 | +0.93% | 8.97 | 5.39% |
| 2025-06-26 | 33.00 | 34.70 | 31.78 | 34.56 | +1.71% | 10.06 | 6.40% |
| 2025-06-25 | 33.90 | 35.23 | 33.12 | 33.98 | -0.70% | 10.69 | 6.61% |