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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.20 | 15.12 | 13.92 | 14.68 | +3.36% | 1.58 | 13.91% |
| 2025-07-21 | 14.85 | 14.86 | 14.12 | 14.20 | +2.44% | 1.07 | 9.47% |
| 2025-07-18 | 13.77 | 13.87 | 13.69 | 13.87 | +1.38% | 0.24 | 2.26% |
| 2025-07-17 | 13.79 | 13.82 | 13.65 | 13.68 | -0.86% | 0.22 | 2.00% |
| 2025-07-16 | 13.66 | 13.81 | 13.64 | 13.80 | +0.58% | 0.19 | 1.80% |
| 2025-07-15 | 13.84 | 13.92 | 13.49 | 13.72 | -1.43% | 0.29 | 2.72% |
| 2025-07-14 | 13.68 | 13.92 | 13.68 | 13.92 | +2.04% | 0.28 | 2.62% |
| 2025-07-11 | 13.90 | 13.95 | 13.64 | 13.64 | -2.07% | 0.33 | 3.08% |
| 2025-07-10 | 13.96 | 13.97 | 13.76 | 13.93 | -0.28% | 0.25 | 2.30% |
| 2025-07-09 | 13.95 | 14.08 | 13.86 | 13.96 | +0.14% | 0.32 | 2.88% |
| 2025-07-08 | 13.89 | 13.97 | 13.79 | 13.95 | +0.43% | 0.24 | 2.20% |
| 2025-07-07 | 13.55 | 13.89 | 13.55 | 13.89 | +2.27% | 0.29 | 2.73% |
| 2025-07-04 | 13.76 | 13.85 | 13.55 | 13.58 | -1.23% | 0.23 | 2.11% |
| 2025-07-03 | 13.75 | 13.88 | 13.67 | 13.75 | +0.51% | 0.26 | 2.36% |
| 2025-07-02 | 13.70 | 13.70 | 13.55 | 13.68 | +0.58% | 0.31 | 2.90% |
| 2025-07-01 | 13.61 | 13.73 | 13.50 | 13.60 | -0.36% | 0.23 | 2.15% |
| 2025-06-30 | 13.56 | 13.67 | 13.51 | 13.65 | +0.66% | 0.21 | 1.93% |
| 2025-06-27 | 13.49 | 13.66 | 13.43 | 13.56 | +0.96% | 0.26 | 2.45% |
| 2025-06-26 | 13.36 | 13.50 | 13.33 | 13.43 | +0.37% | 0.20 | 1.88% |
| 2025-06-25 | 13.43 | 13.50 | 13.27 | 13.38 | +0.30% | 0.28 | 2.68% |