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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.90 | 12.99 | 12.60 | 12.89 | -0.31% | 0.29 | 2.87% |
| 2025-12-16 | 13.20 | 13.28 | 12.88 | 12.93 | -2.42% | 0.33 | 3.27% |
| 2025-12-15 | 13.13 | 13.52 | 12.95 | 13.25 | +0.76% | 0.44 | 4.26% |
| 2025-12-12 | 13.49 | 13.78 | 13.11 | 13.15 | -2.59% | 0.47 | 4.45% |
| 2025-12-11 | 14.03 | 14.05 | 13.48 | 13.50 | -3.50% | 0.48 | 4.48% |
| 2025-12-10 | 14.39 | 14.39 | 13.95 | 13.99 | -2.37% | 0.23 | 2.13% |
| 2025-12-09 | 14.56 | 14.59 | 14.25 | 14.33 | -1.51% | 0.19 | 1.67% |
| 2025-12-08 | 14.40 | 14.64 | 14.24 | 14.55 | +1.25% | 0.28 | 2.44% |
| 2025-12-05 | 14.02 | 14.54 | 13.79 | 14.37 | +2.79% | 0.34 | 3.12% |
| 2025-12-04 | 14.31 | 14.34 | 13.94 | 13.98 | -2.78% | 0.28 | 2.52% |
| 2025-12-03 | 14.61 | 14.65 | 14.27 | 14.38 | -0.90% | 0.20 | 1.81% |
| 2025-12-02 | 14.56 | 14.56 | 14.27 | 14.51 | -0.34% | 0.25 | 2.22% |
| 2025-12-01 | 14.63 | 14.84 | 14.51 | 14.56 | 0.00% | 0.29 | 2.51% |
| 2025-11-28 | 14.23 | 14.60 | 14.07 | 14.56 | +2.03% | 0.24 | 2.12% |
| 2025-11-27 | 14.10 | 14.34 | 14.02 | 14.27 | +0.92% | 0.26 | 2.34% |
| 2025-11-26 | 14.48 | 14.67 | 14.11 | 14.14 | -2.48% | 0.40 | 3.56% |
| 2025-11-25 | 14.45 | 14.74 | 14.35 | 14.50 | +1.47% | 0.51 | 4.46% |
| 2025-11-24 | 13.75 | 14.50 | 13.75 | 14.29 | +4.38% | 0.71 | 6.40% |
| 2025-11-21 | 14.51 | 14.83 | 13.64 | 13.69 | -6.49% | 0.56 | 5.17% |
| 2025-11-20 | 14.73 | 14.83 | 14.39 | 14.64 | -0.07% | 0.38 | 3.31% |