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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.58 | 26.68 | 26.07 | 26.08 | -1.58% | 2.45 | 2.05% |
| 2026-02-12 | 26.75 | 27.07 | 26.40 | 26.50 | -1.82% | 3.66 | 3.03% |
| 2026-02-11 | 27.22 | 28.09 | 26.84 | 26.99 | -1.85% | 5.32 | 4.28% |
| 2026-02-10 | 26.87 | 28.68 | 26.61 | 27.50 | +1.55% | 7.63 | 6.10% |
| 2026-02-09 | 27.01 | 27.50 | 26.50 | 27.08 | -2.66% | 7.57 | 6.22% |
| 2026-02-06 | 27.72 | 29.77 | 27.00 | 27.82 | +1.35% | 12.04 | 9.34% |
| 2026-02-05 | 27.00 | 28.65 | 26.71 | 27.45 | +0.96% | 7.57 | 6.03% |
| 2026-02-04 | 25.87 | 27.58 | 25.83 | 27.19 | +4.14% | 6.73 | 5.47% |
| 2026-02-03 | 25.35 | 26.14 | 25.25 | 26.11 | +4.82% | 4.08 | 3.50% |
| 2026-02-02 | 25.46 | 25.80 | 24.88 | 24.91 | -2.92% | 2.95 | 2.57% |
| 2026-01-30 | 25.80 | 26.59 | 25.41 | 25.66 | +0.63% | 3.95 | 3.36% |
| 2026-01-29 | 26.11 | 26.27 | 25.41 | 25.50 | -3.81% | 4.53 | 3.89% |
| 2026-01-28 | 27.05 | 27.23 | 26.45 | 26.51 | -2.00% | 3.81 | 3.14% |
| 2026-01-27 | 28.20 | 28.23 | 26.58 | 27.05 | -3.60% | 6.31 | 5.16% |
| 2026-01-26 | 28.15 | 28.82 | 27.71 | 28.06 | -1.16% | 7.41 | 5.79% |
| 2026-01-23 | 27.18 | 29.28 | 27.02 | 28.39 | +5.11% | 9.05 | 7.02% |
| 2026-01-22 | 27.50 | 27.83 | 26.91 | 27.01 | -2.49% | 4.40 | 3.58% |
| 2026-01-21 | 26.98 | 28.70 | 26.96 | 27.70 | +2.10% | 5.81 | 4.58% |
| 2026-01-20 | 28.01 | 28.19 | 26.91 | 27.13 | -3.00% | 4.32 | 3.47% |
| 2026-01-19 | 28.38 | 28.38 | 27.85 | 27.97 | -1.93% | 4.37 | 3.43% |