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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.90 | 8.91 | 8.74 | 8.80 | -0.89% | 0.71 | 1.96% |
| 2025-06-24 | 8.90 | 8.95 | 8.83 | 8.88 | +0.22% | 0.69 | 1.89% |
| 2025-06-23 | 8.68 | 8.87 | 8.67 | 8.86 | +0.79% | 0.64 | 1.75% |
| 2025-06-20 | 8.84 | 8.92 | 8.68 | 8.79 | -0.56% | 0.69 | 1.90% |
| 2025-06-19 | 9.10 | 9.13 | 8.81 | 8.84 | -2.83% | 0.99 | 2.69% |
| 2025-06-18 | 9.12 | 9.25 | 9.05 | 9.10 | -1.92% | 0.95 | 2.52% |
| 2025-06-17 | 9.61 | 9.65 | 9.17 | 9.27 | -3.51% | 1.53 | 3.98% |
| 2025-06-16 | 9.96 | 10.00 | 9.51 | 9.61 | -3.48% | 2.15 | 5.39% |
| 2025-06-13 | 10.39 | 10.64 | 9.94 | 9.96 | -7.12% | 2.68 | 6.34% |
| 2025-06-12 | 10.26 | 11.10 | 9.83 | 10.72 | -1.10% | 4.39 | 10.18% |
| 2025-06-11 | 9.91 | 11.12 | 9.52 | 10.84 | +7.25% | 5.11 | 11.99% |
| 2025-06-10 | 9.83 | 10.60 | 9.83 | 10.11 | +4.83% | 4.74 | 11.05% |
| 2025-06-09 | 9.36 | 9.79 | 9.29 | 9.64 | +2.10% | 2.28 | 5.79% |
| 2025-06-06 | 9.52 | 9.72 | 9.10 | 9.44 | -3.83% | 2.81 | 7.27% |
| 2025-06-05 | 8.93 | 9.82 | 8.93 | 9.82 | +9.99% | 2.40 | 6.08% |
| 2025-06-04 | 8.78 | 9.10 | 8.74 | 8.93 | +1.92% | 0.87 | 2.36% |
| 2025-06-03 | 8.43 | 8.95 | 8.43 | 8.76 | +2.91% | 0.88 | 2.41% |
| 2025-05-30 | 8.57 | 8.69 | 8.43 | 8.51 | -1.15% | 0.31 | 0.88% |
| 2025-05-29 | 8.48 | 8.64 | 8.40 | 8.61 | +1.40% | 0.26 | 0.73% |
| 2025-05-28 | 8.53 | 8.55 | 8.41 | 8.49 | -0.46% | 0.16 | 0.47% |