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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.79 | 21.37 | 19.87 | 20.28 | -2.71% | 6.76 | 8.04% |
| 2026-04-21 | 20.73 | 21.30 | 19.75 | 20.85 | +2.48% | 11.26 | 13.17% |
| 2026-04-20 | 18.85 | 20.34 | 18.68 | 20.34 | +10.02% | 7.94 | 9.64% |
| 2026-04-17 | 18.93 | 20.46 | 18.44 | 18.49 | -3.32% | 8.42 | 10.54% |
| 2026-04-16 | 18.29 | 19.42 | 17.89 | 19.12 | +2.22% | 7.53 | 9.67% |
| 2026-04-15 | 17.75 | 19.02 | 17.45 | 18.71 | +5.36% | 8.15 | 10.82% |
| 2026-04-14 | 17.69 | 18.10 | 17.39 | 17.75 | -1.38% | 6.62 | 9.05% |
| 2026-04-13 | 19.37 | 19.90 | 17.74 | 18.00 | -7.20% | 8.43 | 10.97% |
| 2026-04-10 | 21.35 | 21.48 | 19.40 | 19.40 | -10.02% | 8.65 | 10.46% |
| 2026-04-09 | 21.20 | 22.52 | 20.40 | 21.56 | +0.46% | 11.04 | 12.33% |
| 2026-04-08 | 22.79 | 23.76 | 21.40 | 21.46 | -6.07% | 14.62 | 15.91% |
| 2026-04-07 | 18.94 | 22.85 | 18.94 | 22.85 | +10.02% | 14.95 | 16.95% |
| 2026-04-03 | 22.04 | 23.38 | 20.47 | 20.77 | -8.63% | 11.70 | 12.80% |
| 2026-04-02 | 20.72 | 23.41 | 20.72 | 22.73 | +6.20% | 13.64 | 14.87% |
| 2026-04-01 | 21.68 | 23.14 | 19.85 | 21.40 | +1.27% | 14.22 | 16.43% |
| 2026-03-31 | 19.25 | 21.13 | 18.83 | 21.13 | +10.01% | 8.63 | 10.17% |
| 2026-03-30 | 18.59 | 20.71 | 17.83 | 19.21 | +0.73% | 12.65 | 15.70% |
| 2026-03-27 | 16.85 | 19.07 | 15.99 | 19.07 | +10.00% | 11.07 | 15.23% |
| 2026-03-26 | 18.92 | 19.33 | 16.84 | 17.34 | -1.35% | 13.54 | 18.15% |
| 2026-03-25 | 15.95 | 17.58 | 15.95 | 17.58 | +9.98% | 3.68 | 5.27% |