舜禹股份 sz.301519
15.01
+2.88%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.73 | 15.15 | 14.41 | 15.01 | +2.88% | 0.38 | 3.37% |
| 2026-05-21 | 15.34 | 15.53 | 14.52 | 14.59 | -4.83% | 0.39 | 3.43% |
| 2026-05-20 | 15.42 | 15.47 | 15.10 | 15.33 | -0.45% | 0.29 | 2.53% |
| 2026-05-19 | 15.57 | 15.66 | 15.23 | 15.40 | -0.90% | 0.31 | 2.66% |
| 2026-05-18 | 15.15 | 15.73 | 15.13 | 15.54 | +1.90% | 0.45 | 3.91% |
| 2026-05-15 | 15.55 | 15.57 | 15.04 | 15.25 | -1.80% | 0.45 | 3.92% |
| 2026-05-14 | 15.56 | 15.69 | 15.37 | 15.53 | +0.19% | 0.32 | 2.72% |
| 2026-05-13 | 15.64 | 15.71 | 15.36 | 15.50 | -0.39% | 0.39 | 3.29% |
| 2026-05-12 | 15.82 | 16.00 | 15.24 | 15.56 | -1.52% | 0.59 | 4.97% |
| 2026-05-11 | 15.75 | 15.97 | 15.60 | 15.80 | +0.25% | 0.45 | 3.75% |
| 2026-05-08 | 15.90 | 15.98 | 15.58 | 15.76 | -0.38% | 0.43 | 3.60% |
| 2026-05-07 | 15.74 | 15.99 | 15.72 | 15.82 | +0.70% | 0.67 | 5.61% |
| 2026-05-06 | 15.51 | 15.93 | 15.49 | 15.71 | +1.29% | 0.83 | 7.00% |
| 2026-04-30 | 15.29 | 15.53 | 15.25 | 15.51 | +1.84% | 0.46 | 3.94% |
| 2026-04-29 | 14.93 | 15.36 | 14.72 | 15.23 | +2.28% | 0.50 | 4.36% |
| 2026-04-28 | 14.86 | 15.06 | 14.72 | 14.89 | +0.20% | 0.49 | 4.36% |
| 2026-04-27 | 14.69 | 14.92 | 14.16 | 14.86 | +2.20% | 0.53 | 4.82% |
| 2026-04-24 | 14.22 | 14.54 | 14.10 | 14.54 | +1.39% | 0.41 | 3.73% |
| 2026-04-23 | 14.41 | 14.57 | 14.14 | 14.34 | -0.49% | 0.31 | 2.86% |
| 2026-04-22 | 14.46 | 14.57 | 14.31 | 14.41 | -0.35% | 0.26 | 2.43% |