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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.41 | 15.08 | 14.36 | 14.95 | +4.11% | 0.83 | 7.23% |
| 2025-08-18 | 14.33 | 14.47 | 14.28 | 14.36 | +0.63% | 0.34 | 3.07% |
| 2025-08-15 | 14.32 | 14.48 | 14.23 | 14.27 | -0.42% | 0.39 | 3.46% |
| 2025-08-14 | 14.79 | 14.85 | 14.31 | 14.33 | -2.58% | 0.41 | 3.66% |
| 2025-08-13 | 14.92 | 14.96 | 14.68 | 14.71 | -0.88% | 0.37 | 3.18% |
| 2025-08-12 | 14.91 | 15.00 | 14.77 | 14.84 | -0.47% | 0.41 | 3.55% |
| 2025-08-11 | 14.80 | 15.02 | 14.70 | 14.91 | +0.74% | 0.58 | 4.97% |
| 2025-08-08 | 14.62 | 14.87 | 14.52 | 14.80 | +1.58% | 0.53 | 4.59% |
| 2025-08-07 | 14.69 | 14.73 | 14.53 | 14.57 | -0.61% | 0.32 | 2.81% |
| 2025-08-06 | 14.71 | 14.75 | 14.57 | 14.66 | -0.48% | 0.35 | 3.06% |
| 2025-08-05 | 14.53 | 14.73 | 14.46 | 14.73 | +1.52% | 0.54 | 4.76% |
| 2025-08-04 | 14.39 | 14.53 | 14.17 | 14.51 | +1.04% | 0.41 | 3.68% |
| 2025-08-01 | 14.24 | 14.40 | 14.17 | 14.36 | +1.13% | 0.40 | 3.59% |
| 2025-07-31 | 14.31 | 14.39 | 14.11 | 14.20 | -1.18% | 0.49 | 4.43% |
| 2025-07-30 | 14.50 | 14.64 | 14.28 | 14.37 | -0.76% | 0.43 | 3.85% |
| 2025-07-29 | 14.42 | 14.75 | 14.26 | 14.48 | +0.07% | 0.54 | 4.76% |
| 2025-07-28 | 14.40 | 14.50 | 14.27 | 14.47 | +1.40% | 0.58 | 5.20% |
| 2025-07-25 | 14.45 | 14.66 | 14.19 | 14.27 | -2.66% | 0.96 | 8.55% |
| 2025-07-24 | 14.11 | 14.85 | 13.92 | 14.66 | +2.52% | 1.30 | 11.47% |
| 2025-07-23 | 14.94 | 15.96 | 14.28 | 14.30 | -2.59% | 1.58 | 13.71% |