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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.43 | 8.57 | 8.37 | 8.53 | +1.06% | 0.23 | 0.67% |
| 2025-05-26 | 8.37 | 8.49 | 8.34 | 8.44 | +0.12% | 0.23 | 0.66% |
| 2025-05-23 | 8.64 | 8.69 | 8.32 | 8.43 | -3.41% | 0.46 | 1.29% |
| 2025-05-22 | 8.65 | 8.75 | 8.52 | 8.73 | +0.69% | 0.59 | 1.64% |
| 2025-05-21 | 8.58 | 8.83 | 8.52 | 8.67 | +0.57% | 0.81 | 2.25% |
| 2025-05-20 | 8.33 | 8.78 | 8.27 | 8.62 | +3.45% | 0.87 | 2.45% |
| 2025-05-19 | 8.21 | 8.34 | 8.11 | 8.33 | +2.19% | 0.41 | 1.20% |
| 2025-05-16 | 8.14 | 8.22 | 8.10 | 8.15 | -0.12% | 0.16 | 0.48% |
| 2025-05-15 | 8.22 | 8.23 | 8.13 | 8.16 | -0.72% | 0.20 | 0.58% |
| 2025-05-14 | 8.25 | 8.27 | 8.15 | 8.22 | -0.36% | 0.20 | 0.60% |
| 2025-05-13 | 8.34 | 8.40 | 8.23 | 8.25 | -0.36% | 0.24 | 0.70% |
| 2025-05-12 | 8.34 | 8.34 | 8.19 | 8.28 | +0.12% | 0.21 | 0.62% |
| 2025-05-09 | 8.38 | 8.38 | 8.20 | 8.27 | -0.12% | 0.24 | 0.69% |
| 2025-05-08 | 8.20 | 8.30 | 8.14 | 8.28 | +1.06% | 0.27 | 0.76% |
| 2025-05-07 | 8.27 | 8.29 | 8.12 | 8.20 | +0.71% | 0.28 | 0.79% |
| 2025-05-06 | 8.16 | 8.17 | 8.04 | 8.14 | +2.56% | 0.28 | 0.81% |