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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.15 | 37.14 | 34.14 | 34.22 | -9.88% | 14.51 | 8.61% |
| 2025-06-23 | 33.68 | 38.40 | 32.55 | 37.97 | +8.52% | 14.30 | 8.48% |
| 2025-06-20 | 33.80 | 35.51 | 33.00 | 34.99 | +5.46% | 13.78 | 8.48% |
| 2025-06-19 | 33.74 | 35.55 | 31.88 | 33.18 | -4.63% | 14.20 | 9.04% |
| 2025-06-18 | 35.74 | 36.45 | 33.27 | 34.79 | -2.69% | 15.56 | 9.54% |
| 2025-06-17 | 39.10 | 43.15 | 35.53 | 35.75 | -8.33% | 22.70 | 12.27% |
| 2025-06-16 | 36.50 | 39.18 | 34.63 | 39.00 | +5.61% | 15.00 | 8.58% |
| 2025-06-13 | 34.50 | 37.98 | 33.50 | 36.93 | +7.04% | 17.71 | 10.33% |
| 2025-06-12 | 30.68 | 36.11 | 30.64 | 34.50 | +10.36% | 17.99 | 11.43% |
| 2025-06-11 | 31.90 | 32.49 | 29.16 | 31.26 | -2.01% | 13.39 | 9.35% |
| 2025-06-10 | 32.33 | 34.90 | 31.66 | 31.90 | -8.70% | 20.32 | 13.08% |
| 2025-06-09 | 29.44 | 34.94 | 28.50 | 34.94 | +19.99% | 22.20 | 14.69% |
| 2025-06-06 | 30.10 | 31.80 | 28.58 | 29.12 | -4.52% | 17.12 | 12.11% |
| 2025-06-05 | 30.50 | 34.49 | 28.80 | 30.50 | -0.94% | 20.54 | 13.80% |
| 2025-06-04 | 32.20 | 32.28 | 29.20 | 30.79 | -3.18% | 17.58 | 12.23% |
| 2025-06-03 | 26.50 | 31.80 | 26.50 | 31.80 | +20.00% | 14.10 | 10.01% |
| 2025-05-30 | 23.00 | 27.50 | 21.96 | 26.50 | +15.02% | 15.73 | 13.23% |
| 2025-05-29 | 19.50 | 23.04 | 19.20 | 23.04 | +20.00% | 12.05 | 11.61% |
| 2025-05-28 | 19.01 | 20.48 | 18.51 | 19.20 | 0.00% | 11.10 | 12.18% |
| 2025-05-27 | 16.80 | 20.13 | 16.60 | 19.20 | +10.98% | 12.12 | 13.81% |