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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.74 | 34.99 | 33.58 | 34.20 | -1.50% | 10.72 | 6.95% |
| 2025-11-18 | 36.03 | 36.98 | 34.50 | 34.72 | -4.38% | 13.36 | 8.33% |
| 2025-11-17 | 38.50 | 38.80 | 36.30 | 36.31 | -7.61% | 20.67 | 12.35% |
| 2025-11-14 | 37.62 | 40.37 | 37.61 | 39.30 | +2.88% | 30.39 | 17.16% |
| 2025-11-13 | 36.50 | 39.26 | 35.73 | 38.20 | +2.61% | 25.76 | 15.12% |
| 2025-11-12 | 36.91 | 39.50 | 36.17 | 37.23 | +0.87% | 29.31 | 17.11% |
| 2025-11-11 | 36.36 | 37.89 | 35.88 | 36.91 | +0.60% | 19.70 | 11.84% |
| 2025-11-10 | 34.60 | 38.00 | 34.20 | 36.69 | +7.98% | 25.72 | 15.51% |
| 2025-11-07 | 35.27 | 36.99 | 33.90 | 33.98 | -2.13% | 19.67 | 12.25% |
| 2025-11-06 | 35.68 | 35.89 | 33.66 | 34.72 | -6.62% | 18.68 | 11.92% |
| 2025-11-05 | 37.24 | 39.37 | 36.10 | 37.18 | -2.29% | 20.47 | 12.14% |
| 2025-11-04 | 39.47 | 41.17 | 37.62 | 38.05 | -3.89% | 28.87 | 16.24% |
| 2025-11-03 | 40.00 | 40.77 | 38.11 | 39.59 | +3.37% | 35.00 | 19.56% |
| 2025-10-31 | 32.31 | 38.30 | 32.31 | 38.30 | +19.99% | 24.27 | 15.01% |
| 2025-10-30 | 33.75 | 33.75 | 31.87 | 31.92 | -5.73% | 8.82 | 6.00% |
| 2025-10-29 | 33.49 | 33.94 | 32.94 | 33.86 | +0.06% | 8.20 | 5.40% |
| 2025-10-28 | 33.79 | 34.42 | 33.46 | 33.84 | -0.85% | 8.79 | 5.73% |
| 2025-10-27 | 34.45 | 35.38 | 34.00 | 34.13 | +0.47% | 11.89 | 7.56% |
| 2025-10-24 | 35.01 | 35.66 | 33.58 | 33.97 | -4.39% | 13.09 | 8.43% |
| 2025-10-23 | 37.11 | 37.13 | 34.34 | 35.53 | -7.52% | 15.32 | 9.49% |