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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.20 | 14.26 | 14.01 | 14.06 | -0.92% | 0.32 | 3.04% |
| 2026-01-15 | 14.11 | 14.29 | 14.05 | 14.19 | +0.64% | 0.34 | 3.19% |
| 2026-01-14 | 14.15 | 14.33 | 13.81 | 14.10 | -0.35% | 0.42 | 3.89% |
| 2026-01-13 | 14.13 | 14.37 | 14.02 | 14.15 | +0.14% | 0.44 | 4.15% |
| 2026-01-12 | 13.98 | 14.21 | 13.86 | 14.13 | +1.29% | 0.29 | 2.75% |
| 2026-01-09 | 13.76 | 14.00 | 13.63 | 13.95 | +1.90% | 0.38 | 3.66% |
| 2026-01-08 | 13.40 | 13.73 | 13.40 | 13.69 | +1.71% | 0.27 | 2.59% |
| 2026-01-07 | 13.59 | 13.69 | 13.38 | 13.46 | -1.32% | 0.25 | 2.43% |
| 2026-01-06 | 13.76 | 13.84 | 13.57 | 13.64 | -0.44% | 0.27 | 2.64% |
| 2026-01-05 | 13.42 | 13.85 | 13.42 | 13.70 | +2.09% | 0.35 | 3.39% |
| 2025-12-31 | 13.39 | 13.45 | 13.10 | 13.42 | +0.15% | 0.26 | 2.59% |
| 2025-12-30 | 13.49 | 13.61 | 13.27 | 13.40 | -1.33% | 0.24 | 2.41% |
| 2025-12-29 | 13.47 | 13.63 | 13.35 | 13.58 | +0.97% | 0.25 | 2.44% |
| 2025-12-26 | 13.68 | 13.72 | 13.45 | 13.45 | -1.03% | 0.25 | 2.42% |
| 2025-12-25 | 13.67 | 13.76 | 13.53 | 13.59 | -0.07% | 0.23 | 2.28% |
| 2025-12-24 | 13.44 | 13.65 | 13.44 | 13.60 | +0.74% | 0.22 | 2.08% |
| 2025-12-23 | 13.50 | 13.62 | 13.33 | 13.50 | -0.15% | 0.23 | 2.22% |
| 2025-12-22 | 13.90 | 13.90 | 13.47 | 13.52 | +0.07% | 0.25 | 2.40% |
| 2025-12-19 | 13.30 | 13.58 | 13.19 | 13.51 | +1.96% | 0.25 | 2.43% |
| 2025-12-18 | 13.00 | 13.47 | 12.90 | 13.25 | +2.79% | 0.39 | 3.74% |