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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.37 | 14.54 | 14.28 | 14.46 | +0.56% | 0.26 | 2.39% |
| 2026-04-20 | 14.34 | 14.40 | 14.16 | 14.38 | +0.28% | 0.23 | 2.11% |
| 2026-04-17 | 14.42 | 14.49 | 14.24 | 14.34 | -0.28% | 0.25 | 2.27% |
| 2026-04-16 | 13.98 | 14.43 | 13.77 | 14.38 | +2.93% | 0.30 | 2.80% |
| 2026-04-15 | 14.10 | 14.13 | 13.88 | 13.97 | -0.43% | 0.24 | 2.25% |
| 2026-04-14 | 14.28 | 14.28 | 13.81 | 14.03 | -0.64% | 0.25 | 2.33% |
| 2026-04-13 | 14.21 | 14.35 | 13.93 | 14.12 | -1.26% | 0.30 | 2.83% |
| 2026-04-10 | 14.40 | 14.55 | 14.28 | 14.30 | +0.35% | 0.26 | 2.41% |
| 2026-04-09 | 14.66 | 14.68 | 14.20 | 14.25 | -2.53% | 0.32 | 2.99% |
| 2026-04-08 | 13.98 | 14.73 | 13.93 | 14.62 | +6.56% | 0.67 | 6.10% |
| 2026-04-07 | 13.22 | 13.82 | 13.04 | 13.72 | +3.78% | 0.41 | 3.97% |
| 2026-04-03 | 14.00 | 14.03 | 13.08 | 13.22 | -5.57% | 0.47 | 4.62% |
| 2026-04-02 | 14.24 | 14.34 | 13.80 | 14.00 | -1.89% | 0.36 | 3.40% |
| 2026-04-01 | 14.43 | 14.54 | 14.05 | 14.27 | +0.85% | 0.33 | 3.06% |
| 2026-03-31 | 14.39 | 14.78 | 14.03 | 14.15 | -2.08% | 0.46 | 4.20% |
| 2026-03-30 | 14.11 | 14.45 | 14.00 | 14.45 | +1.62% | 0.34 | 3.19% |
| 2026-03-27 | 14.18 | 14.35 | 13.83 | 14.22 | +2.01% | 0.26 | 2.46% |
| 2026-03-26 | 14.34 | 14.41 | 13.81 | 13.94 | -2.86% | 0.36 | 3.41% |
| 2026-03-25 | 14.21 | 14.42 | 13.98 | 14.35 | +3.02% | 0.51 | 4.78% |
| 2026-03-24 | 13.46 | 13.95 | 13.14 | 13.93 | +6.34% | 0.53 | 5.20% |