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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.22 | 11.62 | 11.16 | 11.46 | +0.96% | 2.63 | 5.56% |
| 2025-12-17 | 11.70 | 11.84 | 11.12 | 11.35 | -3.86% | 3.68 | 7.85% |
| 2025-12-16 | 11.87 | 12.23 | 11.61 | 11.81 | -0.67% | 4.25 | 8.64% |
| 2025-12-15 | 11.78 | 12.14 | 11.61 | 11.89 | -2.52% | 4.52 | 9.22% |
| 2025-12-12 | 12.28 | 12.60 | 12.20 | 12.20 | -10.01% | 6.70 | 13.19% |
| 2025-12-11 | 13.59 | 14.17 | 13.55 | 13.55 | -10.00% | 2.46 | 4.36% |
| 2025-12-10 | 16.35 | 17.09 | 14.66 | 15.06 | -3.06% | 13.12 | 19.69% |
| 2025-12-09 | 14.66 | 15.54 | 13.47 | 15.54 | +10.04% | 4.50 | 7.34% |
| 2025-12-08 | 13.60 | 14.12 | 13.46 | 14.12 | +10.04% | 1.86 | 3.25% |
| 2025-12-05 | 11.64 | 12.83 | 11.45 | 12.83 | +10.03% | 5.68 | 11.02% |
| 2025-12-04 | 10.54 | 11.66 | 10.32 | 11.66 | +10.00% | 5.10 | 11.08% |
| 2025-12-03 | 10.22 | 10.84 | 10.17 | 10.60 | +3.08% | 2.36 | 5.42% |
| 2025-12-02 | 10.08 | 10.46 | 10.00 | 10.28 | +2.06% | 1.65 | 3.89% |
| 2025-12-01 | 10.16 | 10.17 | 10.04 | 10.08 | -0.20% | 0.82 | 1.97% |
| 2025-11-28 | 10.22 | 10.22 | 9.94 | 10.10 | -0.88% | 1.08 | 2.59% |
| 2025-11-27 | 10.13 | 10.66 | 9.99 | 10.19 | +1.28% | 1.94 | 4.58% |
| 2025-11-26 | 9.95 | 10.38 | 9.95 | 10.06 | -0.88% | 1.52 | 3.64% |
| 2025-11-25 | 9.79 | 10.76 | 9.78 | 10.15 | +3.75% | 1.97 | 4.69% |
| 2025-11-24 | 9.63 | 9.94 | 9.63 | 9.78 | +1.86% | 0.52 | 1.28% |
| 2025-11-21 | 9.84 | 10.00 | 9.52 | 9.60 | -3.39% | 0.73 | 1.82% |