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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.84 | 14.09 | 12.94 | 13.10 | -7.03% | 0.59 | 5.82% |
| 2026-03-20 | 14.91 | 15.03 | 14.04 | 14.09 | -4.93% | 0.56 | 5.12% |
| 2026-03-19 | 15.29 | 15.29 | 14.72 | 14.82 | -3.45% | 0.33 | 2.93% |
| 2026-03-18 | 15.06 | 15.35 | 14.90 | 15.35 | +2.54% | 0.35 | 3.09% |
| 2026-03-17 | 15.19 | 15.48 | 14.95 | 14.97 | -1.51% | 0.47 | 4.07% |
| 2026-03-16 | 15.39 | 15.48 | 15.02 | 15.20 | -0.85% | 0.45 | 3.88% |
| 2026-03-13 | 15.36 | 15.70 | 15.03 | 15.33 | -0.52% | 0.48 | 4.11% |
| 2026-03-12 | 15.74 | 15.74 | 15.33 | 15.41 | -1.66% | 0.28 | 2.39% |
| 2026-03-11 | 15.80 | 15.85 | 15.50 | 15.67 | -0.19% | 0.31 | 2.62% |
| 2026-03-10 | 15.38 | 15.77 | 15.34 | 15.70 | +2.61% | 0.45 | 3.81% |
| 2026-03-09 | 15.31 | 15.41 | 15.00 | 15.30 | -0.07% | 0.39 | 3.37% |
| 2026-03-06 | 14.86 | 15.36 | 14.77 | 15.31 | +2.89% | 0.34 | 2.94% |
| 2026-03-05 | 14.93 | 15.02 | 14.74 | 14.88 | +1.50% | 0.34 | 3.02% |
| 2026-03-04 | 14.47 | 14.91 | 14.33 | 14.66 | +0.55% | 0.49 | 4.49% |
| 2026-03-03 | 15.07 | 15.12 | 14.50 | 14.58 | -2.34% | 0.55 | 4.90% |
| 2026-03-02 | 15.30 | 15.47 | 14.80 | 14.93 | -3.99% | 0.68 | 5.96% |
| 2026-02-27 | 15.32 | 15.65 | 15.22 | 15.55 | +1.30% | 0.49 | 4.16% |
| 2026-02-26 | 15.75 | 15.75 | 15.15 | 15.35 | -2.35% | 0.77 | 6.59% |
| 2026-02-25 | 15.30 | 15.95 | 15.15 | 15.72 | +3.76% | 1.02 | 8.64% |
| 2026-02-24 | 14.99 | 15.25 | 14.88 | 15.15 | +2.43% | 0.41 | 3.57% |