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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.17 | 29.38 | 28.28 | 28.52 | -3.19% | 5.89 | 4.53% |
| 2026-01-15 | 30.44 | 30.50 | 29.00 | 29.46 | -3.16% | 8.32 | 6.21% |
| 2026-01-14 | 30.53 | 32.00 | 29.74 | 30.42 | -2.25% | 14.98 | 10.65% |
| 2026-01-13 | 30.70 | 33.08 | 30.01 | 31.12 | +2.54% | 21.10 | 14.72% |
| 2026-01-12 | 30.68 | 31.00 | 30.08 | 30.35 | -1.46% | 10.03 | 7.26% |
| 2026-01-09 | 29.40 | 30.88 | 29.20 | 30.80 | +4.05% | 12.79 | 9.35% |
| 2026-01-08 | 29.50 | 30.24 | 29.27 | 29.60 | +0.37% | 8.40 | 6.24% |
| 2026-01-07 | 28.80 | 29.64 | 28.69 | 29.49 | +2.25% | 9.60 | 7.23% |
| 2026-01-06 | 28.71 | 29.30 | 28.52 | 28.84 | +0.17% | 6.93 | 5.30% |
| 2026-01-05 | 27.32 | 28.98 | 27.32 | 28.79 | +5.38% | 9.94 | 7.69% |
| 2025-12-31 | 27.48 | 27.70 | 26.74 | 27.32 | -0.98% | 5.63 | 4.56% |
| 2025-12-30 | 27.91 | 28.67 | 27.39 | 27.59 | -0.86% | 6.03 | 4.78% |
| 2025-12-29 | 28.00 | 28.17 | 27.37 | 27.83 | -1.45% | 6.85 | 5.44% |
| 2025-12-26 | 27.55 | 28.67 | 27.37 | 28.24 | +2.02% | 9.12 | 7.15% |
| 2025-12-25 | 27.45 | 27.92 | 26.94 | 27.68 | +1.58% | 5.98 | 4.81% |
| 2025-12-24 | 27.00 | 27.74 | 26.85 | 27.25 | +0.55% | 5.03 | 4.07% |
| 2025-12-23 | 27.63 | 27.63 | 26.83 | 27.10 | -1.20% | 4.54 | 3.69% |
| 2025-12-22 | 27.06 | 27.55 | 26.91 | 27.43 | +0.96% | 4.90 | 3.95% |
| 2025-12-19 | 26.60 | 27.65 | 26.60 | 27.17 | +1.46% | 6.25 | 5.07% |
| 2025-12-18 | 26.50 | 27.60 | 26.40 | 26.78 | +0.41% | 5.68 | 4.62% |