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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.91 | 8.98 | 8.84 | 8.86 | -0.56% | 0.35 | 0.96% |
| 2025-07-22 | 8.97 | 8.97 | 8.85 | 8.91 | -0.22% | 0.34 | 0.92% |
| 2025-07-21 | 8.86 | 8.94 | 8.86 | 8.93 | +0.45% | 0.36 | 0.99% |
| 2025-07-18 | 8.85 | 8.91 | 8.79 | 8.89 | +0.34% | 0.29 | 0.79% |
| 2025-07-17 | 8.89 | 8.93 | 8.83 | 8.86 | -0.33% | 0.33 | 0.90% |
| 2025-07-16 | 8.80 | 8.90 | 8.79 | 8.89 | +1.01% | 0.34 | 0.92% |
| 2025-07-15 | 8.92 | 8.92 | 8.72 | 8.80 | -1.66% | 0.47 | 1.30% |
| 2025-07-14 | 8.88 | 9.04 | 8.87 | 8.95 | +0.44% | 0.38 | 1.01% |
| 2025-07-11 | 8.96 | 8.97 | 8.83 | 8.91 | -0.44% | 0.35 | 0.96% |
| 2025-07-10 | 8.94 | 8.96 | 8.87 | 8.95 | -0.11% | 0.35 | 0.95% |
| 2025-07-09 | 9.00 | 9.00 | 8.93 | 8.96 | -0.33% | 0.39 | 1.06% |
| 2025-07-08 | 9.05 | 9.10 | 8.96 | 8.99 | -1.09% | 0.66 | 1.78% |
| 2025-07-07 | 8.90 | 9.10 | 8.84 | 9.09 | +2.34% | 0.71 | 1.91% |
| 2025-07-04 | 8.99 | 8.99 | 8.84 | 8.88 | -0.99% | 0.44 | 1.21% |
| 2025-07-03 | 9.02 | 9.09 | 8.95 | 8.97 | -0.55% | 0.50 | 1.34% |
| 2025-07-02 | 8.92 | 9.06 | 8.82 | 9.02 | +1.00% | 0.86 | 2.31% |
| 2025-07-01 | 8.81 | 8.98 | 8.72 | 8.93 | +1.35% | 0.82 | 2.23% |
| 2025-06-30 | 8.75 | 8.83 | 8.75 | 8.81 | +0.45% | 0.42 | 1.15% |
| 2025-06-27 | 8.84 | 8.85 | 8.74 | 8.77 | -1.01% | 0.49 | 1.34% |
| 2025-06-26 | 8.80 | 8.89 | 8.70 | 8.86 | +0.68% | 0.66 | 1.82% |