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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.87 | 15.09 | 14.66 | 14.79 | -0.27% | 0.64 | 5.70% |
| 2026-02-12 | 15.24 | 15.24 | 14.80 | 14.83 | -2.69% | 0.41 | 3.60% |
| 2026-02-11 | 15.25 | 15.37 | 15.16 | 15.24 | +0.07% | 0.19 | 1.68% |
| 2026-02-10 | 15.23 | 15.35 | 15.11 | 15.23 | +0.13% | 0.27 | 2.31% |
| 2026-02-09 | 15.16 | 15.30 | 15.11 | 15.21 | +1.20% | 0.33 | 2.87% |
| 2026-02-06 | 14.89 | 15.18 | 14.80 | 15.03 | +0.67% | 0.30 | 2.65% |
| 2026-02-05 | 15.05 | 15.15 | 14.85 | 14.93 | -0.40% | 0.34 | 3.04% |
| 2026-02-04 | 14.95 | 15.04 | 14.76 | 14.99 | +1.22% | 0.36 | 3.18% |
| 2026-02-03 | 14.68 | 14.95 | 14.60 | 14.81 | +1.58% | 0.40 | 3.57% |
| 2026-02-02 | 14.51 | 14.99 | 14.34 | 14.58 | +0.48% | 0.63 | 5.63% |
| 2026-01-30 | 14.13 | 14.52 | 14.08 | 14.51 | +1.97% | 0.38 | 3.51% |
| 2026-01-29 | 14.25 | 14.49 | 14.02 | 14.23 | -0.21% | 0.34 | 3.17% |
| 2026-01-28 | 14.54 | 14.58 | 14.23 | 14.26 | -2.13% | 0.28 | 2.56% |
| 2026-01-27 | 14.57 | 14.69 | 14.10 | 14.57 | -0.48% | 0.46 | 4.25% |
| 2026-01-26 | 14.79 | 14.85 | 14.46 | 14.64 | -0.75% | 0.48 | 4.31% |
| 2026-01-23 | 14.79 | 14.94 | 14.59 | 14.75 | -0.27% | 0.25 | 2.25% |
| 2026-01-22 | 14.69 | 14.95 | 14.60 | 14.79 | +1.79% | 0.36 | 3.25% |
| 2026-01-21 | 14.44 | 14.64 | 14.21 | 14.53 | +0.21% | 0.28 | 2.60% |
| 2026-01-20 | 14.38 | 14.60 | 14.24 | 14.50 | +1.26% | 0.43 | 3.95% |
| 2026-01-19 | 14.11 | 14.35 | 13.96 | 14.32 | +1.85% | 0.33 | 3.06% |