舒华体育(605299)股票行情
舒华体育(605299)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 16.10 | 17.74 | 1.61 | 9.98% | 16.10 | 17.74 | 215750 | 36751.48 | 5.27% |
| 2026-03-24 | 14.92 | 16.13 | 1.47 | 10.03% | 13.78 | 16.13 | 480254 | 73666.02 | 11.74% |
| 2026-03-23 | 14.56 | 14.66 | -0.63 | -4.12% | 14.45 | 15.58 | 388740 | 57501.31 | 9.50% |
| 2026-03-20 | 14.08 | 15.29 | 1.39 | 10.00% | 14.05 | 15.29 | 368388 | 54020.67 | 9.00% |
| 2026-03-19 | 13.77 | 13.90 | -0.16 | -1.14% | 13.52 | 14.33 | 405849 | 56724.93 | 9.92% |
| 2026-03-18 | 13.33 | 14.06 | 0.76 | 5.71% | 13.32 | 14.06 | 400861 | 55482.77 | 9.80% |
| 2026-03-17 | 13.89 | 13.30 | -0.60 | -4.32% | 13.25 | 13.89 | 319939 | 43215.94 | 7.82% |
| 2026-03-16 | 12.64 | 13.90 | 1.26 | 9.97% | 12.64 | 13.90 | 191519 | 25858.98 | 4.68% |
| 2026-03-13 | 12.64 | 12.64 | -0.09 | -0.71% | 12.63 | 12.97 | 88929 | 11392.94 | 2.17% |
| 2026-03-12 | 12.74 | 12.73 | -0.05 | -0.39% | 12.58 | 12.88 | 99754 | 12685.71 | 2.44% |
| 2026-03-11 | 12.61 | 12.78 | 0.19 | 1.51% | 12.56 | 12.83 | 137413 | 17468.72 | 3.36% |
| 2026-03-10 | 12.33 | 12.59 | 0.19 | 1.53% | 12.32 | 12.86 | 93434 | 11728.75 | 2.28% |
| 2026-03-09 | 12.15 | 12.40 | 0.08 | 0.65% | 12.10 | 12.43 | 76566 | 9412.44 | 1.87% |
| 2026-03-06 | 12.02 | 12.32 | 0.23 | 1.90% | 12.00 | 12.38 | 55703 | 6826.17 | 1.36% |
| 2026-03-05 | 12.14 | 12.09 | 0.15 | 1.26% | 12.00 | 12.35 | 59974 | 7304.91 | 1.47% |
| 2026-03-04 | 11.70 | 11.94 | 0.09 | 0.76% | 11.61 | 12.02 | 68478 | 8100.88 | 1.67% |
| 2026-03-03 | 12.11 | 11.85 | -0.26 | -2.15% | 11.83 | 12.32 | 106210 | 12812.93 | 2.60% |
| 2026-03-02 | 12.51 | 12.11 | -0.64 | -5.02% | 12.08 | 12.80 | 124790 | 15404.51 | 3.05% |
| 2026-02-27 | 12.66 | 12.75 | 0.13 | 1.03% | 12.64 | 12.91 | 86610 | 11071.77 | 2.12% |
| 2026-02-26 | 12.57 | 12.62 | 0.06 | 0.48% | 12.56 | 12.81 | 88405 | 11193.61 | 2.16% |
| 2026-02-25 | 12.49 | 12.56 | 0.07 | 0.56% | 12.44 | 12.75 | 89992 | 11321.88 | 2.20% |
| 2026-02-24 | 12.25 | 12.49 | 0.39 | 3.22% | 12.16 | 12.57 | 91937 | 11415.69 | 2.25% |
| 2026-02-13 | 11.98 | 12.10 | 0.08 | 0.67% | 11.98 | 12.27 | 75301 | 9167.78 | 1.84% |
| 2026-02-12 | 12.11 | 12.02 | -0.09 | -0.74% | 12.02 | 12.18 | 66535 | 8044.61 | 1.63% |
| 2026-02-11 | 12.30 | 12.11 | -0.19 | -1.54% | 12.04 | 12.31 | 63009 | 7655.18 | 1.54% |
| 2026-02-10 | 12.02 | 12.30 | 0.24 | 1.99% | 12.00 | 12.48 | 129582 | 15882.74 | 3.17% |
| 2026-02-09 | 11.80 | 12.06 | 0.19 | 1.60% | 11.76 | 12.07 | 96997 | 11595.21 | 2.37% |
| 2026-02-06 | 12.00 | 11.87 | -0.24 | -1.98% | 11.70 | 12.16 | 145287 | 17318.80 | 3.55% |
| 2026-02-05 | 11.62 | 12.11 | 0.43 | 3.68% | 11.58 | 12.43 | 194264 | 23490.14 | 4.75% |
| 2026-02-04 | 11.49 | 11.68 | 0.12 | 1.04% | 11.48 | 11.74 | 92681 | 10777.27 | 2.26% |
| 2026-02-03 | 11.30 | 11.56 | 0.31 | 2.76% | 11.24 | 11.56 | 111007 | 12671.48 | 2.71% |
| 2026-02-02 | 11.17 | 11.25 | -0.02 | -0.18% | 11.17 | 11.73 | 130370 | 14922.09 | 3.19% |
| 2026-01-30 | 11.11 | 11.27 | 0.07 | 0.63% | 11.11 | 11.45 | 159606 | 18047.26 | 3.90% |
| 2026-01-29 | 10.91 | 11.20 | 0.21 | 1.91% | 10.85 | 11.69 | 236126 | 26733.81 | 5.77% |
| 2026-01-28 | 11.21 | 10.99 | -0.21 | -1.88% | 10.99 | 11.46 | 153483 | 17112.30 | 3.75% |
| 2026-01-27 | 11.20 | 11.20 | -0.37 | -3.20% | 10.92 | 11.63 | 230443 | 25781.43 | 5.63% |
| 2026-01-26 | 12.47 | 11.57 | -1.28 | -9.96% | 11.57 | 12.47 | 182355 | 21584.04 | 4.46% |
| 2026-01-23 | 12.88 | 12.85 | -0.18 | -1.38% | 12.69 | 13.02 | 269720 | 34625.93 | 6.59% |
| 2026-01-22 | 13.15 | 13.03 | -0.01 | -0.08% | 12.81 | 13.35 | 476913 | 62149.08 | 11.65% |
| 2026-01-21 | 12.10 | 13.04 | 1.19 | 10.04% | 11.75 | 13.04 | 254523 | 31474.16 | 6.22% |
| 2026-01-20 | 12.00 | 11.85 | -0.13 | -1.09% | 11.75 | 12.03 | 89053 | 10576.27 | 2.18% |
| 2026-01-19 | 11.68 | 11.98 | 0.24 | 2.04% | 11.52 | 12.05 | 114175 | 13642.22 | 2.79% |
| 2026-01-16 | 12.18 | 11.74 | -0.40 | -3.29% | 11.66 | 12.20 | 146844 | 17353.20 | 3.59% |
| 2026-01-15 | 12.35 | 12.14 | -0.13 | -1.06% | 12.00 | 12.40 | 199437 | 24219.30 | 4.87% |
| 2026-01-14 | 11.98 | 12.27 | 0.29 | 2.42% | 11.98 | 12.34 | 229239 | 27976.35 | 5.60% |
| 2026-01-13 | 12.03 | 11.98 | -0.05 | -0.42% | 11.81 | 12.23 | 229776 | 27710.80 | 5.61% |
| 2026-01-12 | 11.67 | 12.03 | 0.35 | 3.00% | 11.61 | 12.06 | 154312 | 18386.01 | 3.77% |
| 2026-01-09 | 11.50 | 11.68 | 0.15 | 1.30% | 11.42 | 11.71 | 117458 | 13596.96 | 2.87% |
| 2026-01-08 | 11.50 | 11.53 | 0.02 | 0.17% | 11.33 | 11.58 | 94036 | 10796.61 | 2.30% |
| 2026-01-07 | 11.44 | 11.51 | 0.08 | 0.70% | 11.34 | 11.62 | 107435 | 12324.61 | 2.63% |
| 2026-01-06 | 11.40 | 11.43 | 0.03 | 0.26% | 11.28 | 11.43 | 90912 | 10328.06 | 2.22% |
| 2026-01-05 | 11.41 | 11.40 | -0.09 | -0.78% | 11.34 | 11.55 | 108498 | 12402.75 | 2.65% |
| 2025-12-31 | 11.39 | 11.49 | 0.10 | 0.88% | 11.22 | 11.57 | 90376 | 10308.64 | 2.21% |
| 2025-12-30 | 11.45 | 11.39 | -0.16 | -1.39% | 11.36 | 11.60 | 123741 | 14185.07 | 3.02% |
| 2025-12-29 | 11.69 | 11.55 | -0.34 | -2.86% | 11.49 | 11.77 | 140365 | 16263.96 | 3.43% |
| 2025-12-26 | 11.94 | 11.89 | -0.04 | -0.34% | 11.66 | 12.04 | 187326 | 22132.83 | 4.58% |
| 2025-12-25 | 12.16 | 11.93 | -0.28 | -2.29% | 11.88 | 12.48 | 237806 | 28760.72 | 5.81% |
| 2025-12-24 | 11.80 | 12.21 | 0.38 | 3.21% | 11.73 | 12.21 | 194978 | 23455.08 | 4.76% |
| 2025-12-23 | 11.87 | 11.83 | -0.21 | -1.74% | 11.71 | 12.04 | 201394 | 23869.52 | 4.92% |
| 2025-12-22 | 11.90 | 12.04 | -0.07 | -0.58% | 11.81 | 12.41 | 293570 | 35426.33 | 7.17% |
| 2025-12-19 | 11.50 | 12.11 | 0.54 | 4.67% | 11.47 | 12.18 | 296347 | 35230.82 | 7.24% |
| 2025-12-18 | 11.32 | 11.57 | 0.11 | 0.96% | 11.26 | 11.73 | 227376 | 26302.18 | 5.56% |
| 2025-12-17 | 11.81 | 11.46 | -0.46 | -3.86% | 11.22 | 11.95 | 321164 | 36801.00 | 7.85% |
| 2025-12-16 | 11.98 | 11.92 | -0.08 | -0.67% | 11.72 | 12.34 | 353569 | 42519.14 | 8.64% |
| 2025-12-15 | 11.89 | 12.00 | -0.31 | -2.52% | 11.72 | 12.25 | 377274 | 45177.13 | 9.22% |
| 2025-12-12 | 12.39 | 12.31 | -1.37 | -10.01% | 12.31 | 12.72 | 539872 | 67015.23 | 13.19% |
| 2025-12-11 | 13.72 | 13.68 | -1.52 | -10.00% | 13.68 | 14.30 | 178524 | 24581.05 | 4.36% |
| 2025-12-10 | 16.50 | 15.20 | -0.48 | -3.06% | 14.80 | 17.25 | 805911 | 131194.88 | 19.69% |
| 2025-12-09 | 14.80 | 15.68 | 1.43 | 10.04% | 13.60 | 15.68 | 300180 | 44979.72 | 7.34% |
| 2025-12-08 | 13.73 | 14.25 | 1.30 | 10.04% | 13.59 | 14.25 | 132913 | 18645.02 | 3.25% |
| 2025-12-05 | 11.75 | 12.95 | 1.18 | 10.03% | 11.56 | 12.95 | 450766 | 56789.91 | 11.02% |
| 2025-12-04 | 10.64 | 11.77 | 1.07 | 10.00% | 10.42 | 11.77 | 453502 | 50978.99 | 11.08% |
| 2025-12-03 | 10.32 | 10.70 | 0.32 | 3.08% | 10.26 | 10.94 | 221742 | 23562.93 | 5.42% |
| 2025-12-02 | 10.17 | 10.38 | 0.21 | 2.06% | 10.09 | 10.56 | 159096 | 16467.10 | 3.89% |
| 2025-12-01 | 10.25 | 10.17 | -0.02 | -0.20% | 10.13 | 10.26 | 80574 | 8206.70 | 1.97% |
| 2025-11-28 | 10.32 | 10.19 | -0.09 | -0.88% | 10.03 | 10.32 | 106178 | 10782.24 | 2.59% |
| 2025-11-27 | 10.22 | 10.28 | 0.13 | 1.28% | 10.08 | 10.76 | 187466 | 19351.29 | 4.58% |
| 2025-11-26 | 10.04 | 10.15 | -0.09 | -0.88% | 10.04 | 10.48 | 149083 | 15209.92 | 3.64% |
| 2025-11-25 | 9.88 | 10.24 | 0.37 | 3.75% | 9.87 | 10.86 | 191872 | 19690.18 | 4.69% |
| 2025-11-24 | 9.72 | 9.87 | 0.18 | 1.86% | 9.72 | 10.03 | 52436 | 5159.48 | 1.28% |
上证大盘股票行情在线 K线走势图
舒华体育(605299)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
