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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.40 | 14.53 | 14.32 | 14.46 | +0.42% | 0.30 | 2.70% |
| 2025-10-21 | 14.15 | 14.40 | 13.96 | 14.40 | +2.56% | 0.32 | 2.91% |
| 2025-10-20 | 13.71 | 14.10 | 13.61 | 14.04 | +3.24% | 0.37 | 3.40% |
| 2025-10-17 | 13.73 | 13.89 | 13.59 | 13.60 | -0.87% | 0.28 | 2.58% |
| 2025-10-16 | 13.98 | 14.02 | 13.62 | 13.72 | -1.72% | 0.21 | 1.97% |
| 2025-10-15 | 14.02 | 14.13 | 13.82 | 13.96 | +0.58% | 0.25 | 2.29% |
| 2025-10-14 | 14.15 | 14.21 | 13.85 | 13.88 | -1.00% | 0.25 | 2.32% |
| 2025-10-13 | 13.67 | 14.02 | 13.01 | 14.02 | +0.94% | 0.44 | 4.09% |
| 2025-10-10 | 13.77 | 14.01 | 13.67 | 13.89 | +0.36% | 0.25 | 2.30% |
| 2025-10-09 | 14.13 | 14.25 | 13.73 | 13.84 | -1.91% | 0.32 | 2.92% |
| 2025-09-30 | 14.08 | 14.19 | 14.01 | 14.11 | +0.07% | 0.18 | 1.64% |
| 2025-09-29 | 13.96 | 14.19 | 13.59 | 14.10 | +1.29% | 0.28 | 2.60% |
| 2025-09-26 | 13.80 | 14.12 | 13.70 | 13.92 | +0.22% | 0.24 | 2.23% |
| 2025-09-25 | 13.95 | 14.15 | 13.79 | 13.89 | -0.57% | 0.35 | 3.22% |
| 2025-09-24 | 13.37 | 14.11 | 13.22 | 13.97 | +4.80% | 0.60 | 5.56% |
| 2025-09-23 | 13.62 | 13.62 | 12.82 | 13.33 | -1.99% | 0.50 | 4.85% |
| 2025-09-22 | 13.81 | 13.82 | 13.50 | 13.60 | -1.59% | 0.26 | 2.45% |
| 2025-09-19 | 14.06 | 14.17 | 13.60 | 13.82 | -1.36% | 0.43 | 4.02% |
| 2025-09-18 | 14.49 | 14.53 | 13.92 | 14.01 | -3.31% | 0.37 | 3.30% |
| 2025-09-17 | 14.46 | 14.65 | 14.36 | 14.49 | +0.21% | 0.31 | 2.71% |