舒泰神(300204)股票行情
舒泰神(300204)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 26.93 | 26.57 | -0.72 | -2.64% | 26.41 | 27.14 | 151703 | 40615.79 | 3.34% | 6.00 |
| 2025-12-12 | 27.09 | 27.29 | 0.03 | 0.11% | 26.75 | 27.47 | 181662 | 49303.84 | 4.00% | 6.00 |
| 2025-12-11 | 28.28 | 27.26 | -0.60 | -2.15% | 27.21 | 28.50 | 201485 | 55786.29 | 4.44% | 174.00 |
| 2025-12-10 | 28.00 | 27.86 | -0.36 | -1.28% | 27.45 | 28.05 | 183437 | 50864.19 | 4.04% | 16.00 |
| 2025-12-09 | 27.86 | 28.22 | 0.24 | 0.86% | 27.72 | 28.84 | 255310 | 72073.81 | 5.63% | 71.00 |
| 2025-12-08 | 28.00 | 27.98 | 0.42 | 1.52% | 27.89 | 28.82 | 281442 | 79661.56 | 6.20% | 121.00 |
| 2025-12-05 | 27.25 | 27.56 | 0.36 | 1.32% | 26.47 | 27.67 | 206506 | 55876.02 | 4.55% | 225.00 |
| 2025-12-04 | 27.44 | 27.20 | -0.39 | -1.41% | 26.90 | 27.63 | 185904 | 50541.45 | 4.10% | 2.00 |
| 2025-12-03 | 28.61 | 27.59 | -0.93 | -3.26% | 27.35 | 28.72 | 294249 | 81638.88 | 6.49% | 3.00 |
| 2025-12-02 | 30.06 | 28.52 | -1.60 | -5.31% | 28.45 | 30.08 | 317068 | 91126.84 | 6.99% | 9.00 |
| 2025-12-01 | 30.39 | 30.12 | -0.18 | -0.59% | 29.83 | 30.49 | 195870 | 58944.61 | 4.32% | 0.00 |
| 2025-11-28 | 30.07 | 30.30 | 0.20 | 0.66% | 29.30 | 30.39 | 218169 | 65345.04 | 4.81% | 1.00 |
| 2025-11-27 | 30.62 | 30.10 | -1.10 | -3.53% | 30.00 | 31.18 | 274645 | 83604.41 | 6.05% | 15.00 |
| 2025-11-26 | 30.72 | 31.20 | 0.48 | 1.56% | 30.51 | 32.36 | 359163 | 113506.61 | 7.92% | 7.00 |
| 2025-11-25 | 30.01 | 30.72 | 0.52 | 1.72% | 29.84 | 31.17 | 285350 | 87657.17 | 6.29% | 0.00 |
| 2025-11-24 | 32.25 | 30.20 | -1.72 | -5.39% | 28.90 | 32.43 | 416091 | 126059.77 | 9.17% | 21.00 |
| 2025-11-21 | 33.20 | 31.92 | -1.81 | -5.37% | 31.56 | 34.00 | 286092 | 92705.41 | 6.31% | 57.00 |
| 2025-11-20 | 33.80 | 33.73 | -0.47 | -1.37% | 33.13 | 34.24 | 223101 | 75163.52 | 4.92% | 75.00 |
| 2025-11-19 | 34.74 | 34.20 | -0.52 | -1.50% | 33.58 | 34.99 | 315073 | 107194.79 | 6.95% | 66.00 |
| 2025-11-18 | 36.03 | 34.72 | -1.59 | -4.38% | 34.50 | 36.98 | 377965 | 133564.55 | 8.33% | 13.00 |
| 2025-11-17 | 38.50 | 36.31 | -2.99 | -7.61% | 36.30 | 38.80 | 560204 | 206688.72 | 12.35% | 10.00 |
| 2025-11-14 | 37.62 | 39.30 | 1.10 | 2.88% | 37.61 | 40.37 | 778472 | 303946.25 | 17.16% | 18.00 |
| 2025-11-13 | 36.50 | 38.20 | 0.97 | 2.61% | 35.73 | 39.26 | 685828 | 257555.45 | 15.12% | 42.00 |
| 2025-11-12 | 36.91 | 37.23 | 0.32 | 0.87% | 36.17 | 39.50 | 776157 | 293093.03 | 17.11% | 19.00 |
| 2025-11-11 | 36.36 | 36.91 | 0.22 | 0.60% | 35.88 | 37.89 | 537004 | 196969.56 | 11.84% | 34.00 |
| 2025-11-10 | 34.60 | 36.69 | 2.71 | 7.98% | 34.20 | 38.00 | 703593 | 257240.50 | 15.51% | 2.00 |
| 2025-11-07 | 35.27 | 33.98 | -0.74 | -2.13% | 33.90 | 36.99 | 555756 | 196671.25 | 12.25% | 10.00 |
| 2025-11-06 | 35.68 | 34.72 | -2.46 | -6.62% | 33.66 | 35.89 | 540785 | 186754.62 | 11.92% | 5.00 |
| 2025-11-05 | 37.24 | 37.18 | -0.87 | -2.29% | 36.10 | 39.37 | 550669 | 204711.34 | 12.14% | 47.00 |
| 2025-11-04 | 39.47 | 38.05 | -1.54 | -3.89% | 37.62 | 41.17 | 736866 | 288672.97 | 16.24% | 9.00 |
| 2025-11-03 | 40.00 | 39.59 | 1.29 | 3.37% | 38.11 | 40.77 | 887553 | 350002.88 | 19.56% | 70.00 |
| 2025-10-31 | 32.31 | 38.30 | 6.38 | 19.99% | 32.31 | 38.30 | 680945 | 242717.00 | 15.01% | 4.00 |
| 2025-10-30 | 33.75 | 31.92 | -1.94 | -5.73% | 31.87 | 33.75 | 272272 | 88187.51 | 6.00% | 7.00 |
| 2025-10-29 | 33.49 | 33.86 | 0.02 | 0.06% | 32.94 | 33.94 | 245072 | 82045.38 | 5.40% | 1.00 |
| 2025-10-28 | 33.79 | 33.84 | -0.29 | -0.85% | 33.46 | 34.42 | 259905 | 87937.15 | 5.73% | 25.00 |
| 2025-10-27 | 34.45 | 34.13 | 0.16 | 0.47% | 34.00 | 35.38 | 342794 | 118890.16 | 7.56% | 7.00 |
| 2025-10-24 | 35.01 | 33.97 | -1.56 | -4.39% | 33.58 | 35.66 | 382231 | 130874.42 | 8.43% | 17.00 |
| 2025-10-23 | 37.11 | 35.53 | -2.89 | -7.52% | 34.34 | 37.13 | 430538 | 153161.41 | 9.49% | 96.00 |
| 2025-10-22 | 36.99 | 38.42 | 1.43 | 3.87% | 36.90 | 40.10 | 460580 | 178883.66 | 10.15% | 64.00 |
| 2025-10-21 | 38.58 | 36.99 | -2.18 | -5.57% | 36.71 | 38.58 | 394949 | 146654.34 | 8.71% | 16.00 |
| 2025-10-20 | 38.50 | 39.17 | -0.73 | -1.83% | 37.10 | 40.26 | 502364 | 193608.89 | 11.07% | 6.00 |
| 2025-10-17 | 37.83 | 39.90 | 2.43 | 6.49% | 37.55 | 42.65 | 655098 | 263275.25 | 14.44% | 42.00 |
| 2025-10-16 | 35.50 | 37.47 | 1.21 | 3.34% | 35.10 | 39.40 | 615094 | 231267.17 | 13.56% | 5.00 |
| 2025-10-15 | 32.65 | 36.26 | 4.03 | 12.50% | 32.23 | 37.58 | 597631 | 211902.84 | 13.17% | 0.00 |
| 2025-10-14 | 34.33 | 32.23 | -1.93 | -5.65% | 32.03 | 34.35 | 202004 | 67116.13 | 4.45% | 11.00 |
| 2025-10-13 | 31.80 | 34.16 | 0.97 | 2.92% | 31.68 | 35.00 | 211420 | 71595.89 | 4.66% | 4.00 |
| 2025-10-10 | 33.85 | 33.19 | -0.51 | -1.51% | 33.05 | 34.29 | 148716 | 49874.98 | 3.28% | 0.00 |
| 2025-10-09 | 34.97 | 33.70 | -1.31 | -3.74% | 33.50 | 35.01 | 191464 | 65232.10 | 4.22% | 0.00 |
| 2025-09-30 | 33.58 | 35.01 | 1.36 | 4.04% | 33.58 | 35.17 | 180550 | 62340.50 | 3.98% | 3.00 |
| 2025-09-29 | 33.78 | 33.65 | -0.22 | -0.65% | 33.15 | 33.98 | 143156 | 47892.89 | 3.16% | 19.00 |
| 2025-09-26 | 34.53 | 33.87 | -1.63 | -4.59% | 33.70 | 35.16 | 217733 | 74373.32 | 4.80% | 9.00 |
| 2025-09-25 | 35.90 | 35.50 | -0.61 | -1.69% | 35.30 | 37.50 | 232731 | 84373.30 | 5.13% | 5.00 |
| 2025-09-24 | 34.75 | 36.11 | 1.29 | 3.70% | 34.54 | 36.35 | 217553 | 77708.87 | 4.80% | 3.00 |
| 2025-09-23 | 36.20 | 34.82 | -1.49 | -4.10% | 33.81 | 36.20 | 241798 | 84143.57 | 5.33% | 60.00 |
| 2025-09-22 | 35.90 | 36.31 | 0.81 | 2.28% | 35.64 | 36.90 | 156444 | 56596.37 | 3.45% | 5.00 |
| 2025-09-19 | 36.37 | 35.50 | -1.43 | -3.87% | 35.35 | 36.83 | 213198 | 76378.39 | 4.70% | 1.00 |
| 2025-09-18 | 37.39 | 36.93 | -0.06 | -0.16% | 36.30 | 37.96 | 254100 | 94427.74 | 5.60% | 1.00 |
| 2025-09-17 | 37.96 | 36.99 | -1.15 | -3.02% | 36.88 | 38.35 | 253713 | 94611.95 | 5.59% | 0.00 |
| 2025-09-16 | 38.36 | 38.14 | -0.39 | -1.01% | 37.90 | 38.95 | 206002 | 78947.70 | 4.54% | 0.00 |
| 2025-09-15 | 40.00 | 38.53 | -1.93 | -4.77% | 38.34 | 40.67 | 355500 | 139150.97 | 7.84% | 3.00 |
| 2025-09-12 | 39.26 | 40.46 | 0.76 | 1.91% | 38.78 | 42.60 | 531140 | 214170.56 | 11.71% | 8.00 |
| 2025-09-11 | 36.00 | 39.70 | 2.68 | 7.24% | 35.51 | 41.55 | 493017 | 192859.19 | 10.87% | 34.00 |
| 2025-09-10 | 37.56 | 37.02 | -1.39 | -3.62% | 36.90 | 38.88 | 302070 | 113429.72 | 6.66% | 50.00 |
| 2025-09-09 | 39.38 | 38.41 | -0.42 | -1.08% | 37.30 | 40.04 | 334144 | 129376.30 | 7.37% | 10.00 |
| 2025-09-08 | 40.55 | 38.83 | -1.72 | -4.24% | 38.35 | 41.15 | 393459 | 155430.83 | 8.67% | 0.00 |
| 2025-09-05 | 45.00 | 40.55 | -5.50 | -11.94% | 40.50 | 45.80 | 506252 | 210463.33 | 11.16% | 47.00 |
| 2025-09-04 | 48.18 | 46.05 | -2.45 | -5.05% | 45.14 | 50.17 | 226612 | 107244.12 | 5.00% | 9.00 |
| 2025-09-03 | 47.08 | 48.50 | 0.01 | 0.02% | 47.08 | 49.88 | 224618 | 109938.53 | 4.95% | 11.00 |
| 2025-09-02 | 53.87 | 48.49 | -5.37 | -9.97% | 45.44 | 54.50 | 423426 | 209295.83 | 9.33% | 10.00 |
| 2025-09-01 | 52.94 | 53.86 | 0.52 | 0.97% | 50.90 | 56.98 | 300916 | 163959.39 | 6.63% | 29.00 |
| 2025-08-29 | 51.00 | 53.34 | 1.36 | 2.62% | 50.80 | 55.55 | 363035 | 192722.56 | 8.00% | 15.00 |
| 2025-08-28 | 52.79 | 51.98 | -1.02 | -1.92% | 48.80 | 53.43 | 372100 | 188020.42 | 8.20% | 10.00 |
| 2025-08-27 | 56.70 | 53.00 | -3.70 | -6.53% | 52.83 | 57.30 | 341939 | 187505.45 | 7.54% | 1.00 |
| 2025-08-26 | 61.14 | 56.70 | -4.30 | -7.05% | 56.56 | 65.36 | 375268 | 227594.09 | 7.96% | 15.00 |
| 2025-08-25 | 52.78 | 61.00 | 8.49 | 16.17% | 52.78 | 62.56 | 445458 | 262762.59 | 9.45% | 17.00 |
| 2025-08-22 | 53.98 | 52.51 | -1.00 | -1.87% | 51.50 | 54.43 | 183795 | 97031.94 | 3.90% | 26.00 |
| 2025-08-21 | 54.00 | 53.51 | -1.65 | -2.99% | 52.40 | 55.55 | 189194 | 101342.28 | 4.01% | 30.00 |
| 2025-08-20 | 55.15 | 55.16 | -3.14 | -5.39% | 52.40 | 57.00 | 319170 | 174254.53 | 6.77% | 15.00 |
| 2025-08-19 | 59.00 | 58.30 | 2.75 | 4.95% | 55.00 | 66.66 | 473191 | 288960.56 | 10.03% | 43.00 |
| 2025-08-18 | 51.10 | 55.55 | 2.06 | 3.85% | 51.08 | 55.55 | 234527 | 126428.38 | 4.97% | 31.00 |
深证大盘股票行情在线 K线走势图
舒泰神(300204)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
