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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.57 | 11.94 | 11.41 | 11.87 | +2.04% | 1.36 | 2.79% |
| 2026-01-16 | 12.07 | 12.09 | 11.55 | 11.63 | -3.29% | 1.74 | 3.59% |
| 2026-01-15 | 12.24 | 12.29 | 11.89 | 12.03 | -1.06% | 2.42 | 4.87% |
| 2026-01-14 | 11.87 | 12.23 | 11.87 | 12.16 | +2.42% | 2.80 | 5.60% |
| 2026-01-13 | 11.92 | 12.12 | 11.70 | 11.87 | -0.42% | 2.77 | 5.61% |
| 2026-01-12 | 11.56 | 11.95 | 11.50 | 11.92 | +3.00% | 1.84 | 3.77% |
| 2026-01-09 | 11.39 | 11.60 | 11.31 | 11.57 | +1.30% | 1.36 | 2.87% |
| 2026-01-08 | 11.39 | 11.47 | 11.23 | 11.42 | +0.17% | 1.08 | 2.30% |
| 2026-01-07 | 11.33 | 11.51 | 11.24 | 11.40 | +0.70% | 1.23 | 2.63% |
| 2026-01-06 | 11.29 | 11.32 | 11.18 | 11.32 | +0.26% | 1.03 | 2.22% |
| 2026-01-05 | 11.30 | 11.44 | 11.24 | 11.29 | -0.78% | 1.24 | 2.65% |
| 2025-12-31 | 11.28 | 11.46 | 11.12 | 11.38 | +0.88% | 1.03 | 2.21% |
| 2025-12-30 | 11.34 | 11.49 | 11.26 | 11.28 | -1.39% | 1.42 | 3.02% |
| 2025-12-29 | 11.58 | 11.66 | 11.38 | 11.44 | -2.86% | 1.63 | 3.43% |
| 2025-12-26 | 11.83 | 11.93 | 11.55 | 11.78 | -0.34% | 2.21 | 4.58% |
| 2025-12-25 | 12.05 | 12.36 | 11.77 | 11.82 | -2.29% | 2.88 | 5.81% |
| 2025-12-24 | 11.69 | 12.10 | 11.62 | 12.10 | +3.21% | 2.35 | 4.76% |
| 2025-12-23 | 11.76 | 11.93 | 11.60 | 11.72 | -1.74% | 2.39 | 4.92% |
| 2025-12-22 | 11.79 | 12.30 | 11.70 | 11.93 | -0.58% | 3.54 | 7.17% |
| 2025-12-19 | 11.39 | 12.07 | 11.36 | 12.00 | +4.67% | 3.52 | 7.24% |