舒华体育 sh.605299
17.03
-3.24%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.61 | 17.82 | 16.85 | 17.03 | -3.24% | 4.24 | 6.07% |
| 2026-05-22 | 18.28 | 18.32 | 17.31 | 17.60 | -1.68% | 5.33 | 7.36% |
| 2026-05-21 | 18.41 | 18.99 | 17.82 | 17.90 | -2.77% | 6.45 | 8.58% |
| 2026-05-20 | 18.45 | 19.95 | 18.41 | 18.41 | -9.98% | 6.23 | 8.06% |
| 2026-05-19 | 20.45 | 20.45 | 20.45 | 20.45 | -9.99% | 1.40 | 1.67% |
| 2026-05-18 | 25.00 | 25.00 | 22.72 | 22.72 | -9.98% | 3.38 | 3.58% |
| 2026-05-15 | 23.20 | 25.72 | 23.03 | 25.24 | +6.95% | 10.82 | 10.76% |
| 2026-05-14 | 24.20 | 25.35 | 23.20 | 23.60 | -4.14% | 7.69 | 7.75% |
| 2026-05-13 | 25.03 | 25.98 | 23.66 | 24.62 | -1.44% | 9.62 | 9.51% |
| 2026-05-12 | 25.50 | 25.65 | 23.77 | 24.98 | -0.28% | 7.67 | 7.58% |
| 2026-05-11 | 26.65 | 27.00 | 24.93 | 25.05 | -7.67% | 11.21 | 10.72% |
| 2026-05-08 | 26.11 | 27.66 | 25.38 | 27.13 | +3.71% | 13.44 | 12.37% |
| 2026-05-07 | 25.88 | 27.40 | 25.23 | 26.16 | +0.58% | 14.02 | 13.08% |
| 2026-05-06 | 25.99 | 26.96 | 25.11 | 26.01 | +0.12% | 17.14 | 15.98% |
| 2026-04-30 | 24.16 | 25.98 | 24.16 | 25.98 | +9.99% | 5.93 | 5.66% |
| 2026-04-29 | 21.32 | 23.62 | 21.32 | 23.62 | +10.01% | 7.63 | 8.04% |
| 2026-04-28 | 21.90 | 22.29 | 21.08 | 21.47 | -2.61% | 7.75 | 8.74% |
| 2026-04-27 | 20.71 | 22.79 | 20.51 | 22.04 | +6.31% | 11.91 | 13.25% |
| 2026-04-24 | 19.56 | 21.60 | 19.43 | 20.74 | +5.60% | 12.55 | 14.52% |
| 2026-04-23 | 20.01 | 20.64 | 19.54 | 19.64 | -3.18% | 5.69 | 6.92% |