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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.35 | 15.43 | 14.57 | 14.65 | -4.25% | 0.55 | 4.73% |
| 2025-11-18 | 15.48 | 15.48 | 15.11 | 15.30 | -0.65% | 0.38 | 3.21% |
| 2025-11-17 | 15.32 | 15.48 | 15.11 | 15.40 | +0.79% | 0.38 | 3.15% |
| 2025-11-14 | 14.96 | 15.34 | 14.96 | 15.28 | +1.53% | 0.39 | 3.31% |
| 2025-11-13 | 15.06 | 15.09 | 14.87 | 15.05 | +0.20% | 0.25 | 2.13% |
| 2025-11-12 | 14.97 | 15.18 | 14.89 | 15.02 | 0.00% | 0.30 | 2.58% |
| 2025-11-11 | 14.87 | 15.08 | 14.80 | 15.02 | +0.94% | 0.27 | 2.31% |
| 2025-11-10 | 14.88 | 14.98 | 14.76 | 14.88 | -0.07% | 0.23 | 2.02% |
| 2025-11-07 | 14.85 | 14.95 | 14.77 | 14.89 | +0.47% | 0.23 | 1.94% |
| 2025-11-06 | 14.84 | 14.90 | 14.69 | 14.82 | -0.20% | 0.25 | 2.18% |
| 2025-11-05 | 14.70 | 14.88 | 14.58 | 14.85 | +0.47% | 0.34 | 2.94% |
| 2025-11-04 | 14.59 | 14.85 | 14.50 | 14.78 | +0.96% | 0.32 | 2.81% |
| 2025-11-03 | 14.55 | 14.68 | 14.43 | 14.64 | +1.53% | 0.26 | 2.28% |
| 2025-10-31 | 14.27 | 14.51 | 14.21 | 14.42 | +1.12% | 0.35 | 3.13% |
| 2025-10-30 | 14.26 | 14.46 | 14.16 | 14.26 | -0.63% | 0.33 | 2.97% |
| 2025-10-29 | 14.72 | 14.78 | 14.29 | 14.35 | -2.84% | 0.38 | 3.35% |
| 2025-10-28 | 14.59 | 14.89 | 14.58 | 14.77 | +0.48% | 0.34 | 2.95% |
| 2025-10-27 | 14.63 | 14.84 | 14.42 | 14.70 | -0.54% | 0.43 | 3.80% |
| 2025-10-24 | 14.69 | 14.99 | 14.49 | 14.78 | +1.30% | 0.48 | 4.20% |
| 2025-10-23 | 14.55 | 14.62 | 14.34 | 14.59 | +0.90% | 0.35 | 3.12% |