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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.36 | 38.95 | 37.90 | 38.14 | -1.01% | 7.89 | 4.54% |
| 2025-09-15 | 40.00 | 40.67 | 38.34 | 38.53 | -4.77% | 13.92 | 7.84% |
| 2025-09-12 | 39.26 | 42.60 | 38.78 | 40.46 | +1.91% | 21.42 | 11.71% |
| 2025-09-11 | 36.00 | 41.55 | 35.51 | 39.70 | +7.24% | 19.29 | 10.87% |
| 2025-09-10 | 37.56 | 38.88 | 36.90 | 37.02 | -3.62% | 11.34 | 6.66% |
| 2025-09-09 | 39.38 | 40.04 | 37.30 | 38.41 | -1.08% | 12.94 | 7.37% |
| 2025-09-08 | 40.55 | 41.15 | 38.35 | 38.83 | -4.24% | 15.54 | 8.67% |
| 2025-09-05 | 45.00 | 45.80 | 40.50 | 40.55 | -11.94% | 21.05 | 11.16% |
| 2025-09-04 | 48.18 | 50.17 | 45.14 | 46.05 | -5.05% | 10.72 | 5.00% |
| 2025-09-03 | 47.08 | 49.88 | 47.08 | 48.50 | +0.02% | 10.99 | 4.95% |
| 2025-09-02 | 53.87 | 54.50 | 45.44 | 48.49 | -9.97% | 20.93 | 9.33% |
| 2025-09-01 | 52.94 | 56.98 | 50.90 | 53.86 | +0.97% | 16.40 | 6.63% |
| 2025-08-29 | 51.00 | 55.55 | 50.80 | 53.34 | +2.62% | 19.27 | 8.00% |
| 2025-08-28 | 52.79 | 53.43 | 48.80 | 51.98 | -1.92% | 18.80 | 8.20% |
| 2025-08-27 | 56.70 | 57.30 | 52.83 | 53.00 | -6.53% | 18.75 | 7.54% |
| 2025-08-26 | 61.14 | 65.36 | 56.56 | 56.70 | -7.05% | 22.76 | 8.27% |
| 2025-08-25 | 52.78 | 62.56 | 52.78 | 61.00 | +16.17% | 26.28 | 9.44% |
| 2025-08-22 | 53.98 | 54.43 | 51.50 | 52.51 | -1.87% | 9.70 | 3.89% |
| 2025-08-21 | 54.00 | 55.55 | 52.40 | 53.51 | -2.99% | 10.13 | 4.01% |
| 2025-08-20 | 55.15 | 57.00 | 52.40 | 55.16 | -5.39% | 17.43 | 6.76% |