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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.50 | 23.94 | 22.44 | 22.57 | -6.15% | 3.14 | 2.99% |
| 2026-03-20 | 24.79 | 25.28 | 24.00 | 24.05 | -3.30% | 2.22 | 2.00% |
| 2026-03-19 | 24.98 | 25.29 | 24.68 | 24.87 | -1.82% | 1.90 | 1.68% |
| 2026-03-18 | 25.41 | 25.45 | 24.68 | 25.33 | +0.72% | 2.48 | 2.19% |
| 2026-03-17 | 25.63 | 26.25 | 25.09 | 25.15 | -1.30% | 3.39 | 2.92% |
| 2026-03-16 | 25.45 | 26.08 | 25.30 | 25.48 | -0.04% | 2.81 | 2.41% |
| 2026-03-13 | 24.85 | 26.80 | 24.65 | 25.49 | +1.47% | 5.87 | 5.01% |
| 2026-03-12 | 25.72 | 25.86 | 24.96 | 25.12 | -3.01% | 2.10 | 1.83% |
| 2026-03-11 | 26.25 | 26.42 | 25.67 | 25.90 | -1.33% | 2.11 | 1.79% |
| 2026-03-10 | 25.79 | 26.68 | 25.77 | 26.25 | +2.14% | 2.72 | 2.28% |
| 2026-03-09 | 25.40 | 26.09 | 25.20 | 25.70 | -0.58% | 2.49 | 2.14% |
| 2026-03-06 | 24.76 | 26.17 | 24.76 | 25.85 | +3.77% | 3.83 | 3.29% |
| 2026-03-05 | 24.79 | 25.35 | 24.43 | 24.91 | +2.09% | 2.39 | 2.12% |
| 2026-03-04 | 24.31 | 24.75 | 24.11 | 24.40 | -0.61% | 1.65 | 1.49% |
| 2026-03-03 | 25.89 | 26.38 | 24.48 | 24.55 | -5.10% | 3.34 | 2.94% |
| 2026-03-02 | 26.00 | 26.37 | 25.36 | 25.87 | -2.23% | 3.38 | 2.89% |
| 2026-02-27 | 26.37 | 26.70 | 25.93 | 26.46 | +0.80% | 2.24 | 1.87% |
| 2026-02-26 | 27.01 | 27.14 | 26.05 | 26.25 | -2.96% | 3.52 | 2.94% |
| 2026-02-25 | 26.48 | 27.16 | 26.07 | 27.05 | +2.97% | 3.69 | 3.03% |
| 2026-02-24 | 26.49 | 26.87 | 26.20 | 26.27 | +0.73% | 2.45 | 2.04% |