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 |
|---|
| 2025-04-30 | 10.99 | 10.80 | -0.06 | -0.55% | 10.67 | 11.14 | 206661 | 22551.29 | 4.38% | 0.00 |
| 2025-04-29 | 10.93 | 10.86 | 0.24 | 2.26% | 10.72 | 11.09 | 308740 | 33671.05 | 6.55% | 0.00 |
| 2025-04-28 | 11.19 | 10.62 | -1.04 | -8.92% | 10.59 | 11.38 | 368300 | 40089.05 | 7.81% | 57.00 |
| 2025-04-25 | 11.50 | 11.66 | -0.28 | -2.35% | 11.30 | 12.00 | 417184 | 48362.67 | 8.85% | 25.00 |
| 2025-04-24 | 10.76 | 11.94 | 1.13 | 10.45% | 10.68 | 12.40 | 624663 | 72420.38 | 13.25% | 1.00 |
| 2025-04-23 | 10.67 | 10.81 | -0.30 | -2.70% | 10.50 | 11.30 | 417535 | 45379.36 | 8.85% | 4.00 |
| 2025-04-22 | 11.28 | 11.11 | 0.21 | 1.93% | 10.33 | 11.33 | 804187 | 87506.66 | 17.05% | 0.00 |
| 2025-04-21 | 8.80 | 10.90 | 1.82 | 20.04% | 8.80 | 10.90 | 579608 | 58972.96 | 12.29% | 0.00 |
| 2025-04-18 | 8.12 | 9.08 | 0.99 | 12.24% | 8.12 | 9.32 | 497699 | 44251.86 | 10.55% | 57.00 |
| 2025-04-17 | 7.70 | 8.09 | 0.29 | 3.72% | 7.66 | 8.30 | 220558 | 17608.92 | 4.68% | 0.00 |
| 2025-04-16 | 7.75 | 7.80 | 0.02 | 0.26% | 7.41 | 7.82 | 158172 | 12116.23 | 3.35% | 0.00 |
| 2025-04-15 | 7.49 | 7.78 | 0.29 | 3.87% | 7.48 | 7.95 | 219993 | 17081.80 | 4.66% | 0.00 |
| 2025-04-14 | 7.09 | 7.49 | 0.52 | 7.46% | 6.93 | 7.86 | 203385 | 15133.63 | 4.31% | 0.00 |
| 2025-04-11 | 6.69 | 6.97 | 0.23 | 3.41% | 6.62 | 7.17 | 120214 | 8332.40 | 2.55% | 0.00 |
| 2025-04-10 | 6.86 | 6.74 | 0.05 | 0.75% | 6.68 | 6.88 | 70435 | 4778.36 | 1.49% | 0.00 |
| 2025-04-09 | 6.28 | 6.69 | 0.31 | 4.86% | 5.90 | 6.85 | 152232 | 9854.19 | 3.23% | 0.00 |
| 2025-04-08 | 6.40 | 6.38 | 0.11 | 1.75% | 6.21 | 6.62 | 87732 | 5606.72 | 1.86% | 0.00 |
| 2025-04-07 | 7.07 | 6.27 | -1.27 | -16.84% | 6.05 | 7.30 | 138671 | 9204.84 | 2.94% | 0.00 |
| 2025-04-03 | 7.38 | 7.54 | 0.08 | 1.07% | 7.37 | 7.76 | 81398 | 6185.67 | 1.73% | 0.00 |
| 2025-04-02 | 7.51 | 7.46 | -0.03 | -0.40% | 7.43 | 7.60 | 63868 | 4799.45 | 1.35% | 0.00 |
| 2025-04-01 | 7.22 | 7.49 | 0.32 | 4.46% | 7.22 | 7.66 | 123383 | 9307.73 | 2.62% | 0.00 |
| 2025-03-31 | 7.20 | 7.17 | -0.10 | -1.38% | 7.09 | 7.32 | 41983 | 3020.10 | 0.89% | 0.00 |
| 2025-03-28 | 7.37 | 7.27 | -0.11 | -1.49% | 7.27 | 7.58 | 70012 | 5208.58 | 1.48% | 0.00 |
| 2025-03-27 | 7.21 | 7.38 | 0.12 | 1.65% | 7.10 | 7.41 | 63510 | 4621.98 | 1.35% | 0.00 |
| 2025-03-26 | 7.05 | 7.26 | 0.15 | 2.11% | 7.05 | 7.29 | 49870 | 3604.02 | 1.06% | 0.00 |
| 2025-03-25 | 7.20 | 7.11 | -0.15 | -2.07% | 7.03 | 7.27 | 57272 | 4085.29 | 1.21% | 0.00 |
| 2025-03-24 | 7.50 | 7.26 | -0.27 | -3.59% | 7.15 | 7.55 | 66304 | 4857.68 | 1.41% | 0.00 |
| 2025-03-21 | 7.65 | 7.53 | -0.12 | -1.57% | 7.48 | 7.72 | 59064 | 4479.00 | 1.25% | 0.00 |
| 2025-03-20 | 7.66 | 7.65 | 0.00 | 0.00% | 7.62 | 7.69 | 42395 | 3246.03 | 0.90% | 0.00 |
| 2025-03-19 | 7.70 | 7.65 | -0.04 | -0.52% | 7.59 | 7.76 | 53262 | 4087.82 | 1.13% | 0.00 |
| 2025-03-18 | 7.63 | 7.69 | 0.07 | 0.92% | 7.57 | 7.72 | 57066 | 4372.10 | 1.21% | 0.00 |
| 2025-03-17 | 7.61 | 7.62 | 0.04 | 0.53% | 7.60 | 7.72 | 59431 | 4539.93 | 1.26% | 0.00 |
| 2025-03-14 | 7.41 | 7.58 | 0.13 | 1.74% | 7.39 | 7.59 | 68336 | 5133.91 | 1.45% | 0.00 |
| 2025-03-13 | 7.52 | 7.45 | -0.04 | -0.53% | 7.36 | 7.55 | 48998 | 3647.25 | 1.04% | 0.00 |
| 2025-03-12 | 7.50 | 7.49 | 0.01 | 0.13% | 7.43 | 7.58 | 53914 | 4036.89 | 1.14% | 0.00 |
| 2025-03-11 | 7.40 | 7.48 | 0.05 | 0.67% | 7.33 | 7.50 | 48943 | 3637.49 | 1.04% | 0.00 |
| 2025-03-10 | 7.36 | 7.43 | 0.12 | 1.64% | 7.36 | 7.52 | 55140 | 4105.31 | 1.17% | 0.00 |
| 2025-03-07 | 7.49 | 7.31 | -0.18 | -2.40% | 7.28 | 7.50 | 59221 | 4373.38 | 1.26% | 0.00 |
| 2025-03-06 | 7.49 | 7.49 | 0.02 | 0.27% | 7.43 | 7.54 | 61919 | 4632.73 | 1.31% | 0.00 |
| 2025-03-05 | 7.48 | 7.47 | 0.00 | 0.00% | 7.28 | 7.51 | 67210 | 4955.89 | 1.43% | 0.00 |
| 2025-03-04 | 7.42 | 7.47 | -0.02 | -0.27% | 7.39 | 7.52 | 47753 | 3571.95 | 1.01% | 0.00 |
| 2025-03-03 | 7.41 | 7.49 | 0.13 | 1.77% | 7.41 | 7.57 | 64915 | 4866.73 | 1.38% | 0.00 |
| 2025-02-28 | 7.56 | 7.36 | -0.24 | -3.16% | 7.36 | 7.66 | 71493 | 5344.87 | 1.52% | 0.00 |
| 2025-02-27 | 7.61 | 7.60 | -0.01 | -0.13% | 7.50 | 7.72 | 88819 | 6756.07 | 1.88% | 0.00 |
| 2025-02-26 | 7.50 | 7.61 | 0.08 | 1.06% | 7.46 | 7.67 | 90311 | 6831.15 | 1.91% | 0.00 |
| 2025-02-25 | 7.46 | 7.53 | 0.02 | 0.27% | 7.35 | 7.60 | 91017 | 6802.02 | 1.93% | 0.00 |
| 2025-02-24 | 7.58 | 7.51 | -0.08 | -1.05% | 7.41 | 7.60 | 98209 | 7355.87 | 2.08% | 0.00 |
| 2025-02-21 | 7.64 | 7.59 | -0.24 | -3.07% | 7.45 | 7.77 | 198035 | 14970.40 | 4.20% | 45.00 |
| 2025-02-20 | 7.26 | 7.83 | 0.61 | 8.45% | 7.26 | 8.39 | 311367 | 24829.15 | 6.60% | 0.00 |
| 2025-02-19 | 7.22 | 7.22 | 0.02 | 0.28% | 7.15 | 7.28 | 41340 | 2979.10 | 0.88% | 0.00 |
| 2025-02-18 | 7.43 | 7.20 | -0.23 | -3.10% | 7.18 | 7.45 | 59216 | 4321.71 | 1.26% | 0.00 |
| 2025-02-17 | 7.49 | 7.43 | -0.02 | -0.27% | 7.40 | 7.62 | 68089 | 5115.57 | 1.44% | 0.00 |
| 2025-02-14 | 7.32 | 7.45 | 0.20 | 2.76% | 7.25 | 7.52 | 78026 | 5803.36 | 1.65% | 0.00 |
| 2025-02-13 | 7.32 | 7.25 | -0.06 | -0.82% | 7.24 | 7.34 | 34722 | 2527.94 | 0.74% | 0.00 |
| 2025-02-12 | 7.35 | 7.31 | -0.01 | -0.14% | 7.23 | 7.35 | 45000 | 3274.38 | 0.95% | 0.00 |
| 2025-02-11 | 7.36 | 7.32 | -0.06 | -0.81% | 7.26 | 7.42 | 50150 | 3667.43 | 1.06% | 0.00 |
| 2025-02-10 | 7.22 | 7.38 | 0.17 | 2.36% | 7.11 | 7.40 | 67675 | 4949.33 | 1.43% | 0.00 |
| 2025-02-07 | 7.08 | 7.21 | 0.14 | 1.98% | 7.00 | 7.28 | 72415 | 5207.15 | 1.54% | 0.00 |
| 2025-02-06 | 6.95 | 7.07 | 0.13 | 1.87% | 6.81 | 7.07 | 59924 | 4150.34 | 1.27% | 0.00 |
| 2025-02-05 | 6.81 | 6.94 | 0.21 | 3.12% | 6.70 | 6.97 | 59133 | 4072.34 | 1.25% | 0.00 |
| 2025-01-27 | 6.78 | 6.73 | 0.03 | 0.45% | 6.71 | 6.85 | 41685 | 2824.17 | 0.88% | 0.00 |
| 2025-01-24 | 6.77 | 6.70 | -0.06 | -0.89% | 6.63 | 6.84 | 47496 | 3180.06 | 1.01% | 0.00 |
| 2025-01-23 | 6.78 | 6.76 | 0.06 | 0.90% | 6.75 | 6.92 | 53085 | 3633.98 | 1.13% | 0.00 |
| 2025-01-22 | 6.88 | 6.70 | -0.18 | -2.62% | 6.67 | 6.96 | 43445 | 2923.78 | 0.92% | 0.00 |
| 2025-01-21 | 6.99 | 6.88 | 0.00 | 0.00% | 6.87 | 7.25 | 71191 | 4993.08 | 1.51% | 0.00 |
| 2025-01-20 | 6.76 | 6.88 | 0.13 | 1.93% | 6.72 | 6.92 | 42423 | 2903.32 | 0.90% | 0.00 |
| 2025-01-17 | 6.80 | 6.75 | -0.11 | -1.60% | 6.73 | 6.88 | 34583 | 2340.84 | 0.73% | 0.00 |
| 2025-01-16 | 6.82 | 6.86 | 0.04 | 0.59% | 6.77 | 6.99 | 48427 | 3328.62 | 1.03% | 0.00 |
| 2025-01-15 | 6.98 | 6.82 | -0.13 | -1.87% | 6.79 | 6.98 | 39367 | 2697.00 | 0.83% | 156.00 |
| 2025-01-14 | 6.73 | 6.95 | 0.22 | 3.27% | 6.73 | 6.96 | 46223 | 3176.24 | 0.98% | 0.00 |
| 2025-01-13 | 6.60 | 6.73 | -0.01 | -0.15% | 6.45 | 6.74 | 40038 | 2657.34 | 0.85% | 0.00 |
| 2025-01-10 | 7.12 | 6.74 | -0.37 | -5.20% | 6.74 | 7.12 | 64477 | 4449.82 | 1.37% | 0.00 |
| 2025-01-09 | 7.09 | 7.11 | -0.03 | -0.42% | 6.99 | 7.24 | 52773 | 3761.42 | 1.12% | 0.00 |
| 2025-01-08 | 7.18 | 7.14 | -0.09 | -1.24% | 7.03 | 7.29 | 55059 | 3948.66 | 1.17% | 11.00 |
| 2025-01-07 | 7.30 | 7.23 | -0.17 | -2.30% | 7.08 | 7.34 | 78161 | 5592.33 | 1.66% | 6.00 |
| 2025-01-06 | 7.25 | 7.40 | 0.40 | 5.71% | 7.08 | 7.58 | 116976 | 8630.27 | 2.48% | 0.00 |
| 2025-01-03 | 7.17 | 7.00 | -0.17 | -2.37% | 6.95 | 7.36 | 66090 | 4712.13 | 1.40% | 0.00 |
| 2025-01-02 | 7.45 | 7.17 | -0.24 | -3.24% | 7.09 | 7.50 | 58161 | 4240.66 | 1.23% | 0.00 |
| 2024-12-31 | 7.65 | 7.41 | -0.16 | -2.11% | 7.40 | 7.75 | 61146 | 4623.30 | 1.30% | 0.00 |
| 2024-12-30 | 7.71 | 7.57 | -0.25 | -3.20% | 7.56 | 7.79 | 76041 | 5804.59 | 1.61% | 0.00 |
深证大盘股票行情在线 K线走势图
