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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.99 | 10.11 | 9.80 | 9.94 | -0.79% | 0.80 | 1.95% |
| 2025-11-19 | 9.89 | 10.24 | 9.86 | 10.02 | +0.70% | 1.01 | 2.44% |
| 2025-11-18 | 9.91 | 10.01 | 9.81 | 9.95 | +0.40% | 0.82 | 1.99% |
| 2025-11-17 | 9.71 | 10.13 | 9.71 | 9.91 | +0.91% | 1.15 | 2.81% |
| 2025-11-14 | 9.77 | 10.16 | 9.61 | 9.82 | +1.33% | 1.09 | 2.67% |
| 2025-11-13 | 9.52 | 9.71 | 9.45 | 9.69 | +1.77% | 0.55 | 1.38% |
| 2025-11-12 | 9.59 | 9.66 | 9.50 | 9.52 | -0.62% | 0.42 | 1.07% |
| 2025-11-11 | 9.68 | 9.68 | 9.54 | 9.58 | -1.23% | 0.61 | 1.53% |
| 2025-11-10 | 9.59 | 9.78 | 9.54 | 9.70 | +1.66% | 0.64 | 1.61% |
| 2025-11-07 | 9.67 | 9.69 | 9.52 | 9.54 | -0.72% | 0.56 | 1.43% |
| 2025-11-06 | 9.80 | 9.81 | 9.56 | 9.61 | -1.92% | 0.94 | 2.36% |
| 2025-11-05 | 9.45 | 10.16 | 9.39 | 9.80 | +3.24% | 1.71 | 4.23% |
| 2025-11-04 | 9.28 | 9.57 | 9.26 | 9.49 | +1.70% | 0.79 | 2.02% |
| 2025-11-03 | 9.28 | 9.34 | 9.24 | 9.33 | +1.29% | 0.35 | 0.91% |
| 2025-10-31 | 9.06 | 9.25 | 9.06 | 9.21 | +1.53% | 0.35 | 0.92% |
| 2025-10-30 | 9.21 | 9.24 | 9.06 | 9.08 | -1.51% | 0.30 | 0.80% |
| 2025-10-29 | 9.43 | 9.43 | 9.09 | 9.21 | +0.22% | 0.40 | 1.05% |
| 2025-10-28 | 9.08 | 9.20 | 9.04 | 9.19 | +1.20% | 0.40 | 1.05% |
| 2025-10-27 | 9.08 | 9.16 | 9.01 | 9.09 | +0.44% | 0.30 | 0.79% |
| 2025-10-24 | 9.12 | 9.15 | 9.02 | 9.05 | -0.76% | 0.25 | 0.67% |