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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.08 | 9.13 | 9.02 | 9.12 | +0.33% | 0.21 | 0.56% |
| 2025-10-22 | 9.01 | 9.11 | 8.97 | 9.09 | +0.88% | 0.27 | 0.72% |
| 2025-10-21 | 8.84 | 9.02 | 8.84 | 9.01 | +1.56% | 0.29 | 0.77% |
| 2025-10-20 | 8.86 | 8.88 | 8.77 | 8.87 | +1.13% | 0.23 | 0.62% |
| 2025-10-17 | 8.88 | 8.96 | 8.77 | 8.77 | -1.34% | 0.25 | 0.67% |
| 2025-10-16 | 9.09 | 9.16 | 8.87 | 8.89 | -3.44% | 0.66 | 1.78% |
| 2025-10-15 | 9.12 | 9.22 | 9.07 | 9.20 | +1.20% | 0.29 | 0.76% |
| 2025-10-14 | 9.10 | 9.16 | 9.03 | 9.10 | 0.00% | 0.26 | 0.70% |
| 2025-10-13 | 9.04 | 9.11 | 8.88 | 9.10 | -1.71% | 0.25 | 0.67% |
| 2025-10-10 | 9.15 | 9.25 | 9.12 | 9.25 | +1.08% | 0.28 | 0.75% |
| 2025-10-09 | 9.16 | 9.20 | 9.04 | 9.15 | -0.11% | 0.30 | 0.81% |
| 2025-09-30 | 9.13 | 9.22 | 9.10 | 9.16 | +0.43% | 0.28 | 0.75% |
| 2025-09-29 | 9.24 | 9.25 | 9.04 | 9.13 | -1.29% | 0.40 | 1.07% |
| 2025-09-26 | 9.29 | 9.35 | 9.19 | 9.24 | -0.64% | 0.27 | 0.70% |
| 2025-09-25 | 9.41 | 9.43 | 9.29 | 9.30 | -1.47% | 0.34 | 0.87% |
| 2025-09-24 | 9.33 | 9.48 | 9.25 | 9.44 | +0.63% | 0.37 | 0.95% |
| 2025-09-23 | 9.66 | 9.69 | 9.28 | 9.38 | -2.87% | 0.52 | 1.34% |
| 2025-09-22 | 9.50 | 9.71 | 9.30 | 9.66 | +1.77% | 0.84 | 2.13% |
| 2025-09-19 | 9.44 | 9.52 | 9.27 | 9.49 | 0.00% | 0.73 | 1.87% |
| 2025-09-18 | 9.79 | 9.79 | 9.41 | 9.49 | -2.54% | 1.01 | 2.56% |