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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.77 | 9.84 | 9.69 | 9.78 | +0.30% | 0.99 | 2.46% |
| 2025-08-19 | 9.89 | 9.93 | 9.73 | 9.75 | -1.60% | 1.32 | 3.25% |
| 2025-08-18 | 9.72 | 9.99 | 9.64 | 9.91 | +1.42% | 1.60 | 3.96% |
| 2025-08-15 | 9.68 | 9.96 | 9.43 | 9.77 | -0.30% | 1.47 | 3.65% |
| 2025-08-14 | 9.26 | 10.08 | 9.26 | 9.80 | +5.44% | 2.45 | 6.11% |
| 2025-08-13 | 9.31 | 9.34 | 9.21 | 9.29 | 0.00% | 0.60 | 1.58% |
| 2025-08-12 | 9.37 | 9.44 | 9.25 | 9.29 | -0.85% | 0.64 | 1.66% |
| 2025-08-11 | 9.28 | 9.38 | 9.23 | 9.37 | +0.85% | 0.74 | 1.92% |
| 2025-08-08 | 9.26 | 9.36 | 9.21 | 9.29 | -0.11% | 0.75 | 1.95% |
| 2025-08-07 | 9.37 | 9.41 | 9.25 | 9.30 | -1.16% | 0.88 | 2.27% |
| 2025-08-06 | 9.47 | 9.49 | 9.30 | 9.41 | -1.25% | 1.15 | 2.96% |
| 2025-08-05 | 9.52 | 9.64 | 9.34 | 9.53 | -0.82% | 1.30 | 3.33% |
| 2025-08-04 | 9.83 | 10.20 | 9.42 | 9.61 | -1.92% | 1.63 | 4.08% |
| 2025-08-01 | 10.06 | 10.06 | 9.60 | 9.80 | -4.72% | 2.22 | 5.50% |
| 2025-07-31 | 10.20 | 10.95 | 10.11 | 10.28 | -4.16% | 2.99 | 6.97% |
| 2025-07-30 | 10.06 | 11.10 | 9.87 | 10.73 | +5.25% | 3.84 | 8.86% |
| 2025-07-29 | 10.09 | 10.50 | 9.71 | 10.20 | +1.08% | 3.33 | 8.04% |
| 2025-07-28 | 9.74 | 10.09 | 9.61 | 10.09 | +10.05% | 1.62 | 3.97% |
| 2025-07-25 | 9.10 | 9.25 | 8.97 | 9.16 | +1.31% | 0.71 | 1.89% |
| 2025-07-24 | 8.84 | 9.10 | 8.84 | 9.05 | +2.13% | 0.73 | 1.97% |