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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.54 | 26.74 | 25.80 | 26.67 | -0.15% | 5.11 | 4.29% |
| 2025-12-16 | 26.55 | 27.31 | 25.68 | 26.71 | +0.53% | 8.19 | 6.82% |
| 2025-12-15 | 26.93 | 27.14 | 26.41 | 26.57 | -2.64% | 4.06 | 3.34% |
| 2025-12-12 | 27.09 | 27.47 | 26.75 | 27.29 | +0.11% | 4.93 | 4.00% |
| 2025-12-11 | 28.28 | 28.50 | 27.21 | 27.26 | -2.15% | 5.58 | 4.44% |
| 2025-12-10 | 28.00 | 28.05 | 27.45 | 27.86 | -1.28% | 5.09 | 4.04% |
| 2025-12-09 | 27.86 | 28.84 | 27.72 | 28.22 | +0.86% | 7.21 | 5.63% |
| 2025-12-08 | 28.00 | 28.82 | 27.89 | 27.98 | +1.52% | 7.97 | 6.20% |
| 2025-12-05 | 27.25 | 27.67 | 26.47 | 27.56 | +1.32% | 5.59 | 4.55% |
| 2025-12-04 | 27.44 | 27.63 | 26.90 | 27.20 | -1.41% | 5.05 | 4.10% |
| 2025-12-03 | 28.61 | 28.72 | 27.35 | 27.59 | -3.26% | 8.16 | 6.49% |
| 2025-12-02 | 30.06 | 30.08 | 28.45 | 28.52 | -5.31% | 9.11 | 6.99% |
| 2025-12-01 | 30.39 | 30.49 | 29.83 | 30.12 | -0.59% | 5.89 | 4.32% |
| 2025-11-28 | 30.07 | 30.39 | 29.30 | 30.30 | +0.66% | 6.53 | 4.81% |
| 2025-11-27 | 30.62 | 31.18 | 30.00 | 30.10 | -3.53% | 8.36 | 6.05% |
| 2025-11-26 | 30.72 | 32.36 | 30.51 | 31.20 | +1.56% | 11.35 | 7.92% |
| 2025-11-25 | 30.01 | 31.17 | 29.84 | 30.72 | +1.72% | 8.77 | 6.29% |
| 2025-11-24 | 32.25 | 32.43 | 28.90 | 30.20 | -5.39% | 12.61 | 9.17% |
| 2025-11-21 | 33.20 | 34.00 | 31.56 | 31.92 | -5.37% | 9.27 | 6.31% |
| 2025-11-20 | 33.80 | 34.24 | 33.13 | 33.73 | -1.37% | 7.52 | 4.92% |