舒泰神（300204）历史行情

以下为舒泰神近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	20.130	20.660	20.750	19.420	0.400	1.974%	16.96万	0.00亿	0.000%
2026-10-08	20.770	20.260	20.770	20.000	-0.180	-0.881%	14.45万	0.00亿	0.000%
2026-10-07	19.740	20.440	20.980	19.710	0.700	3.546%	2,113.04万	4.34亿	4.658%
2026-10-06	19.740	20.440	20.980	19.710	0.700	3.546%	2,113.04万	4.34亿	4.658%
2026-10-05	19.740	20.440	20.980	19.710	0.700	3.546%	2,113.04万	4.34亿	4.658%
2026-10-02	19.740	20.440	20.980	19.710	0.700	3.546%	2,113.04万	4.34亿	4.658%
2026-10-01	19.740	20.440	20.980	19.710	0.700	3.546%	2,113.04万	4.34亿	4.658%
2026-09-30	19.740	20.440	20.980	19.710	0.700	3.546%	21.13万	0.00亿	0.000%
2026-09-29	19.700	19.740	20.120	19.580	-0.010	-0.051%	10.47万	0.00亿	0.000%
2026-09-28	20.150	19.750	20.330	19.700	-0.270	-1.349%	10.54万	0.00亿	0.000%
2026-09-27	20.650	20.020	21.180	20.010	-0.860	-4.119%	1,442.71万	2.95亿	3.180%
2026-09-24	20.650	20.020	21.180	20.010	-0.860	-4.119%	14.43万	0.00亿	0.000%
2026-09-23	20.480	20.880	21.680	20.430	0.230	1.114%	24.06万	0.00亿	0.000%
2026-09-22	20.440	20.650	21.040	20.350	-0.240	-1.149%	18.57万	0.00亿	0.000%
2026-09-21	20.060	20.890	21.200	20.050	1.040	5.239%	24.41万	0.00亿	0.000%
2026-09-18	19.650	19.850	20.200	19.650	0.250	1.276%	13.48万	0.00亿	0.000%
2026-09-17	19.380	19.600	19.880	19.300	0.170	0.875%	12.05万	0.00亿	0.000%
2026-09-16	19.420	19.430	19.600	19.280	-0.030	-0.154%	9.23万	0.00亿	0.000%
2026-09-15	19.960	19.460	19.960	19.460	-0.340	-1.717%	7.44万	0.00亿	0.000%
2026-09-14	19.680	19.800	20.070	19.420	0.120	0.610%	10.66万	0.00亿	0.000%
2026-09-11	20.000	19.680	20.050	19.420	-0.440	-2.187%	10.85万	0.00亿	0.000%
2026-09-10	20.710	20.120	20.730	20.000	-0.680	-3.269%	11.64万	0.00亿	0.000%
2026-09-09	21.190	20.800	21.250	20.660	-0.570	-2.667%	12.65万	0.00亿	0.000%
2026-09-08	21.200	21.370	21.520	21.080	0.140	0.659%	14.43万	0.00亿	0.000%
2026-09-07	21.000	21.230	21.240	20.750	0.290	1.385%	10.10万	0.00亿	0.000%
2026-09-04	21.160	20.940	21.590	20.760	-0.090	-0.428%	14.27万	0.00亿	0.000%
2026-09-03	21.180	21.030	21.300	20.800	0.010	0.048%	10.87万	0.00亿	0.000%
2026-09-02	21.320	21.020	21.590	21.020	-0.300	-1.407%	12.91万	0.00亿	0.000%
2026-09-01	21.430	21.320	21.680	21.280	-0.110	-0.513%	11.67万	0.00亿	0.000%
2026-08-31	21.160	21.430	21.500	20.910	-0.020	-0.093%	12.52万	0.00亿	0.000%
2026-08-28	21.700	21.450	21.840	21.430	-0.430	-1.965%	14.08万	0.00亿	0.000%
2026-08-27	21.450	21.880	21.940	21.230	0.160	0.737%	22.57万	0.00亿	0.000%
2026-08-26	21.150	21.720	22.300	21.130	0.400	1.876%	25.25万	0.00亿	0.000%
2026-08-25	20.730	21.320	21.490	20.620	0.320	1.524%	19.81万	0.00亿	0.000%
2026-08-24	22.100	21.000	22.580	20.900	-1.180	-5.320%	21.02万	0.00亿	0.000%
2026-08-21	23.450	22.180	23.520	21.800	-1.900	-7.890%	36.83万	0.00亿	0.000%
2026-08-20	23.880	24.080	24.990	23.420	1.170	5.107%	45.45万	0.00亿	0.000%
2026-08-19	24.000	22.910	24.300	22.710	-1.330	-5.487%	26.30万	0.00亿	0.000%
2026-08-18	25.000	24.240	25.180	24.050	-0.680	-2.729%	29.20万	0.00亿	0.000%
2026-08-17	24.880	24.920	25.260	24.190	-0.110	-0.439%	28.95万	0.00亿	0.000%
2026-08-14	25.420	25.030	25.820	24.510	-0.790	-3.060%	38.01万	0.00亿	0.000%
2026-08-13	23.800	25.820	26.820	23.450	1.890	7.898%	67.70万	0.00亿	0.000%
2026-08-12	23.560	23.930	24.620	23.500	-0.080	-0.333%	27.68万	0.00亿	0.000%
2026-08-11	23.850	24.010	24.800	23.650	-0.130	-0.539%	36.83万	0.00亿	0.000%
2026-08-10	24.750	24.140	25.600	23.840	-0.440	-1.790%	42.13万	0.00亿	0.000%
2026-08-07	23.390	24.580	25.210	23.070	0.680	2.845%	51.30万	0.00亿	0.000%
2026-08-06	23.460	23.900	24.490	22.460	0.950	4.139%	48.56万	0.00亿	0.000%
2026-08-05	22.250	22.950	22.980	22.200	0.540	2.410%	24.53万	0.00亿	0.000%
2026-08-04	22.180	22.410	22.720	22.060	0.650	2.987%	23.19万	0.00亿	0.000%
2026-08-03	21.850	21.760	22.210	21.600	-0.210	-0.956%	14.31万	0.00亿	0.000%
2026-07-31	20.690	21.970	22.280	20.680	1.030	4.919%	27.55万	0.00亿	0.000%
2026-07-30	22.010	20.940	22.890	20.860	-1.410	-6.309%	27.86万	0.00亿	0.000%
2026-07-29	23.250	22.350	23.700	22.210	-0.430	-1.888%	24.58万	0.00亿	0.000%
2026-07-28	23.760	22.780	24.000	22.650	-0.680	-2.899%	26.48万	0.00亿	0.000%
2026-07-27	22.180	23.460	23.940	21.810	1.270	5.723%	33.61万	0.00亿	0.000%
2026-07-24	24.010	22.190	24.350	22.190	-2.250	-9.206%	36.84万	0.00亿	0.000%
2026-07-23	24.720	24.440	25.570	24.210	-0.630	-2.513%	37.26万	0.00亿	0.000%
2026-07-22	23.730	25.070	26.160	23.580	0.730	2.999%	50.40万	0.00亿	0.000%
2026-07-21	24.680	24.340	25.190	21.800	-0.900	-3.566%	53.64万	0.00亿	0.000%
2026-07-20	24.500	25.240	25.930	23.580	0.740	3.020%	48.29万	0.00亿	0.000%
2026-07-17	26.830	24.500	27.260	24.010	-3.180	-11.488%	67.26万	0.00亿	0.000%
2026-07-16	25.940	27.680	29.980	25.880	1.420	5.407%	90.26万	0.00亿	0.000%
2026-07-15	22.810	26.260	26.960	22.810	3.160	13.680%	74.98万	0.00亿	0.000%
2026-07-14	23.670	23.100	23.940	21.660	-0.350	-1.493%	36.57万	0.00亿	0.000%
2026-07-13	24.020	23.450	24.980	23.400	-0.760	-3.139%	44.50万	0.00亿	0.000%
2026-07-10	22.780	24.210	25.120	22.380	1.030	4.443%	53.56万	0.00亿	0.000%
2026-07-09	22.290	23.180	24.390	22.270	-0.570	-2.400%	43.82万	0.00亿	0.000%
2026-07-08	24.060	23.750	25.800	23.660	-0.750	-3.061%	44.77万	0.00亿	0.000%
2026-07-07	24.970	24.500	26.180	23.700	-0.850	-3.353%	50.62万	0.00亿	0.000%
2026-07-06	23.350	25.350	27.790	23.110	1.190	4.925%	70.84万	0.00亿	0.000%
2026-07-03	24.470	24.160	24.740	22.920	0.170	0.709%	47.96万	0.00亿	0.000%
2026-07-02	24.920	23.990	26.340	23.790	-1.170	-4.650%	61.89万	0.00亿	0.000%
2026-07-01	23.550	25.160	25.900	23.000	1.380	5.803%	71.40万	0.00亿	0.000%
2026-06-30	23.510	23.780	24.380	23.300	0.500	2.148%	62.18万	0.00亿	0.000%
2026-06-29	19.400	23.280	23.280	18.980	3.880	20.000%	55.73万	0.00亿	0.000%
2026-06-26	20.920	19.400	21.350	19.380	-1.600	-7.619%	27.14万	0.00亿	0.000%
2026-06-25	21.420	21.000	21.900	20.230	-0.200	-0.943%	33.73万	0.00亿	0.000%
2026-06-24	22.540	21.200	22.600	21.100	-1.400	-6.195%	41.25万	0.00亿	0.000%
2026-06-23	20.320	22.600	23.600	20.120	2.280	11.220%	56.99万	0.00亿	0.000%
2026-06-22	20.430	20.320	20.430	19.280	-0.180	-0.878%	25.54万	0.00亿	0.000%
2026-06-18	19.980	20.500	21.680	19.710	0.390	1.939%	30.00万	0.00亿	0.000%
2026-06-17	20.350	20.110	20.420	19.900	-0.450	-2.189%	17.34万	0.00亿	0.000%
2026-06-16	20.780	20.560	21.180	20.420	-0.180	-0.868%	15.83万	0.00亿	0.000%
2026-06-15	21.000	20.740	21.040	20.400	-0.310	-1.473%	18.14万	0.00亿	0.000%
2026-06-12	20.390	21.050	21.350	19.820	0.670	3.288%	26.92万	0.00亿	0.000%
2026-06-11	21.330	20.380	21.500	20.270	-1.490	-6.813%	27.59万	0.00亿	0.000%
2026-06-10	22.870	21.870	23.460	21.870	-0.350	-1.575%	22.38万	0.00亿	0.000%
2026-06-09	23.370	22.220	23.620	21.960	-1.350	-5.728%	30.12万	0.00亿	0.000%
2026-06-08	23.340	23.570	25.080	23.340	-1.250	-5.036%	23.50万	0.00亿	0.000%
2026-06-05	25.590	24.820	26.490	23.950	0.290	1.182%	41.96万	0.00亿	0.000%
2026-06-04	24.710	24.530	25.420	24.210	-0.430	-1.723%	22.53万	0.00亿	0.000%
2026-06-03	23.700	24.960	25.260	23.390	1.030	4.304%	33.40万	0.00亿	0.000%
2026-06-02	24.560	23.930	24.700	23.410	-0.820	-3.313%	21.04万	0.00亿	0.000%
2026-06-01	25.780	24.750	26.000	24.430	-1.030	-3.995%	38.33万	0.00亿	0.000%
2026-05-29	23.580	25.780	28.310	23.160	2.190	9.284%	60.23万	0.00亿	0.000%
2026-05-28	24.000	23.590	24.000	22.920	-0.330	-1.380%	13.88万	0.00亿	0.000%
2026-05-27	24.600	23.920	24.600	23.570	-0.280	-1.157%	12.65万	0.00亿	0.000%
2026-05-26	24.900	24.200	24.900	23.860	-0.920	-3.662%	18.30万	0.00亿	0.000%
2026-05-25	26.500	25.120	26.500	24.750	-1.100	-4.195%	20.72万	0.00亿	0.000%
2026-05-22	26.200	26.220	26.990	25.200	-0.100	-0.380%	23.75万	0.00亿	0.000%
2026-05-21	26.370	26.320	27.690	26.120	-0.260	-0.978%	24.15万	0.00亿	0.000%
2026-05-20	26.550	26.580	27.000	26.230	-0.090	-0.337%	12.56万	0.00亿	0.000%
2026-05-19	26.780	26.670	27.300	26.200	0.250	0.946%	16.35万	0.00亿	0.000%
2026-05-18	26.910	26.420	27.090	26.230	-0.710	-2.617%	14.87万	0.00亿	0.000%
2026-05-15	27.440	27.130	27.930	26.510	-0.520	-1.881%	19.29万	0.00亿	0.000%
2026-05-14	28.180	27.650	28.900	27.600	-0.530	-1.881%	21.19万	0.00亿	0.000%
2026-05-13	27.980	28.180	28.480	27.040	0.290	1.040%	21.09万	0.00亿	0.000%
2026-05-12	28.850	27.890	28.980	27.810	-1.090	-3.761%	27.43万	0.00亿	0.000%
2026-05-11	27.910	28.980	29.500	27.910	1.060	3.797%	41.07万	0.00亿	0.000%
2026-05-08	28.800	27.920	28.920	27.680	-0.740	-2.582%	21.77万	0.00亿	0.000%
2026-05-07	28.560	28.660	28.930	28.390	-0.150	-0.521%	20.44万	0.00亿	0.000%
2026-05-06	27.300	28.810	28.900	27.300	1.180	4.271%	31.67万	0.00亿	0.000%
2026-04-30	27.750	27.630	28.240	27.500	-0.220	-0.790%	20.74万	0.00亿	0.000%
2026-04-29	27.080	27.850	28.320	26.510	0.240	0.869%	27.43万	0.00亿	0.000%
2026-04-28	27.930	27.610	29.170	27.300	0.100	0.364%	33.37万	0.00亿	0.000%
2026-04-27	27.990	27.510	28.370	27.410	-0.560	-1.995%	25.69万	0.00亿	0.000%
2026-04-24	28.410	28.070	28.880	27.720	-0.790	-2.737%	27.88万	0.00亿	0.000%
2026-04-23	29.400	28.860	30.200	28.300	-0.850	-2.861%	36.17万	0.00亿	0.000%
2026-04-22	29.430	29.710	29.850	28.680	-0.160	-0.536%	34.62万	0.00亿	0.000%
2026-04-21	30.360	29.870	31.240	29.560	-0.750	-2.449%	36.49万	0.00亿	0.000%
2026-04-20	30.010	30.620	30.880	29.650	0.290	0.956%	36.32万	0.00亿	0.000%
2026-04-17	30.940	30.330	31.360	30.010	-1.180	-3.745%	45.88万	0.00亿	0.000%
2026-04-16	31.810	31.510	31.890	30.000	-0.880	-2.717%	56.93万	0.00亿	0.000%
2026-04-15	31.880	32.390	34.000	30.310	1.120	3.582%	89.06万	0.00亿	0.000%
2026-04-14	29.560	31.270	31.270	29.110	1.890	6.433%	64.19万	0.00亿	0.000%
2026-04-13	29.040	29.380	29.820	28.430	0.000	0.000%	41.43万	0.00亿	0.000%
2026-04-10	28.860	28.920	29.510	28.380	0.000	0.000%	41.94万	0.00亿	0.000%
2026-04-09	30.300	28.860	30.730	28.510	0.000	0.000%	55.13万	0.00亿	0.000%
2026-04-08	30.790	30.390	31.300	29.670	0.000	0.000%	60.10万	0.00亿	0.000%
2026-04-07	31.210	30.210	31.710	29.880	0.000	0.000%	59.85万	0.00亿	0.000%
2026-04-03	31.140	31.520	33.190	31.140	0.000	0.000%	66.52万	0.00亿	0.000%
2026-04-02	32.590	32.930	34.630	31.110	0.000	0.000%	87.97万	0.00亿	0.000%
2026-04-01	29.500	32.600	34.980	28.910	0.000	0.000%	109.30万	0.00亿	0.000%