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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.36 | 31.24 | 29.56 | 29.87 | -2.45% | 11.00 | 8.04% |
| 2026-04-20 | 30.01 | 30.88 | 29.65 | 30.62 | +0.96% | 11.09 | 8.01% |
| 2026-04-17 | 30.94 | 31.36 | 30.01 | 30.33 | -3.74% | 13.96 | 10.11% |
| 2026-04-16 | 31.81 | 31.89 | 30.00 | 31.51 | -2.72% | 17.72 | 12.55% |
| 2026-04-15 | 31.88 | 34.00 | 30.31 | 32.39 | +3.58% | 28.86 | 19.63% |
| 2026-04-14 | 29.56 | 31.27 | 29.11 | 31.27 | +6.43% | 19.32 | 14.15% |
| 2026-04-13 | 29.04 | 29.82 | 28.43 | 29.38 | +1.59% | 12.07 | 9.13% |
| 2026-04-10 | 28.86 | 29.51 | 28.38 | 28.92 | +0.21% | 12.16 | 9.24% |
| 2026-04-09 | 30.30 | 30.73 | 28.51 | 28.86 | -5.03% | 16.19 | 12.15% |
| 2026-04-08 | 30.79 | 31.30 | 29.67 | 30.39 | +0.60% | 18.19 | 13.25% |
| 2026-04-07 | 31.21 | 31.71 | 29.88 | 30.21 | -4.16% | 18.26 | 13.19% |
| 2026-04-03 | 31.14 | 33.19 | 31.14 | 31.52 | -4.28% | 21.30 | 14.66% |
| 2026-04-02 | 32.59 | 34.63 | 31.11 | 32.93 | +1.01% | 28.72 | 19.39% |
| 2026-04-01 | 29.50 | 34.98 | 28.91 | 32.60 | +8.56% | 34.64 | 24.09% |
| 2026-03-31 | 28.77 | 30.54 | 28.68 | 30.03 | +4.38% | 24.08 | 17.99% |
| 2026-03-30 | 28.45 | 30.19 | 28.21 | 28.77 | +3.64% | 25.24 | 19.14% |
| 2026-03-27 | 22.98 | 27.76 | 22.87 | 27.76 | +20.02% | 14.42 | 12.28% |
| 2026-03-26 | 23.55 | 24.00 | 23.04 | 23.13 | -1.99% | 2.08 | 1.95% |
| 2026-03-25 | 23.40 | 23.79 | 23.17 | 23.60 | +1.20% | 2.21 | 2.07% |
| 2026-03-24 | 23.17 | 23.58 | 22.70 | 23.32 | +3.32% | 3.98 | 3.79% |