舜宇精工(831906)股票行情
舜宇精工(831906)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 |
|---|
| 2025-09-30 | 29.450 | 28.920 | -0.180 | -0.62% | 28.920 | 29.450 | 18162 | 5287.784 | 5.47% |
| 2025-09-29 | 30.000 | 29.100 | -1.000 | -3.32% | 29.020 | 30.000 | 24771 | 7254.288 | 7.47% |
| 2025-09-26 | 29.600 | 30.100 | 0.590 | 2.00% | 28.740 | 30.760 | 33917 | 10084.552 | 10.22% |
| 2025-09-25 | 30.800 | 29.510 | -1.210 | -3.94% | 29.440 | 30.970 | 33018 | 9924.200 | 9.95% |
| 2025-09-24 | 30.780 | 30.720 | 0.220 | 0.72% | 30.070 | 30.990 | 24608 | 7536.331 | 7.42% |
| 2025-09-23 | 30.940 | 30.500 | -0.600 | -1.93% | 29.910 | 31.940 | 25654 | 7911.302 | 7.73% |
| 2025-09-22 | 31.270 | 31.100 | -0.610 | -1.92% | 31.010 | 31.900 | 26373 | 8254.444 | 7.95% |
| 2025-09-19 | 33.700 | 31.710 | -2.480 | -7.25% | 31.600 | 33.780 | 46489 | 14946.454 | 14.01% |
| 2025-09-18 | 35.070 | 34.190 | -1.110 | -3.14% | 33.810 | 36.660 | 62486 | 21909.314 | 18.83% |
| 2025-09-17 | 34.300 | 35.300 | 1.180 | 3.46% | 33.500 | 35.880 | 60236 | 20905.514 | 18.15% |
| 2025-09-16 | 33.080 | 34.120 | 1.320 | 4.02% | 32.400 | 35.490 | 61296 | 20817.604 | 18.47% |
| 2025-09-15 | 34.000 | 32.800 | -1.070 | -3.16% | 32.130 | 34.030 | 48513 | 15861.722 | 14.62% |
| 2025-09-12 | 31.880 | 33.870 | 2.060 | 6.48% | 31.250 | 34.990 | 68516 | 23099.635 | 20.65% |
| 2025-09-11 | 31.500 | 31.810 | 0.810 | 2.61% | 30.650 | 31.810 | 40555 | 12668.184 | 12.22% |
| 2025-09-10 | 32.030 | 31.000 | -1.450 | -4.47% | 30.660 | 32.520 | 43673 | 13672.320 | 13.16% |
| 2025-09-09 | 33.390 | 32.450 | -1.530 | -4.50% | 31.610 | 33.500 | 50686 | 16391.719 | 15.27% |
| 2025-09-08 | 30.880 | 33.980 | 2.640 | 8.42% | 30.580 | 36.980 | 88124 | 30263.961 | 26.56% |
| 2025-09-05 | 31.280 | 31.340 | 1.050 | 3.47% | 30.940 | 32.630 | 67746 | 21455.312 | 20.42% |
| 2025-09-04 | 33.050 | 30.290 | -4.600 | -13.18% | 30.290 | 34.170 | 85608 | 27673.344 | 25.80% |
| 2025-09-03 | 40.070 | 34.890 | -5.110 | -12.78% | 34.890 | 41.300 | 116611 | 43171.586 | 35.14% |
| 2025-09-02 | 31.360 | 40.000 | 6.980 | 21.14% | 31.130 | 42.920 | 161993 | 60357.777 | 48.82% |
| 2025-09-01 | 29.410 | 33.020 | 2.740 | 9.05% | 28.110 | 33.880 | 124486 | 37671.266 | 37.51% |
| 2025-08-29 | 33.000 | 30.280 | 0.190 | 0.63% | 30.100 | 37.880 | 151323 | 50182.469 | 45.60% |
| 2025-08-28 | 24.870 | 30.090 | 6.940 | 29.98% | 24.430 | 30.090 | 118321 | 32182.738 | 35.66% |
| 2025-08-27 | 24.000 | 23.150 | -0.830 | -3.46% | 23.100 | 24.110 | 15385 | 3641.829 | 4.64% |
| 2025-08-26 | 24.090 | 23.980 | -0.120 | -0.50% | 23.810 | 24.420 | 13610 | 3273.385 | 4.10% |
| 2025-08-25 | 24.200 | 24.100 | -0.100 | -0.41% | 23.750 | 24.380 | 14762 | 3546.570 | 4.45% |
| 2025-08-22 | 24.230 | 24.200 | -0.030 | -0.12% | 23.970 | 24.550 | 11489 | 2771.551 | 3.46% |
| 2025-08-21 | 24.680 | 24.230 | -0.330 | -1.34% | 24.110 | 24.800 | 12928 | 3160.303 | 3.90% |
| 2025-08-20 | 24.160 | 24.560 | 0.180 | 0.74% | 23.880 | 24.600 | 15321 | 3726.193 | 4.62% |
| 2025-08-19 | 24.250 | 24.380 | 0.160 | 0.66% | 24.030 | 25.460 | 27016 | 6672.114 | 8.14% |
| 2025-08-18 | 23.400 | 24.220 | 0.860 | 3.68% | 23.210 | 24.330 | 19747 | 4737.241 | 5.95% |
| 2025-08-15 | 22.740 | 23.360 | 0.560 | 2.46% | 22.740 | 23.500 | 9875 | 2299.305 | 2.98% |
| 2025-08-14 | 23.830 | 22.800 | -0.840 | -3.55% | 22.800 | 23.830 | 16297 | 3778.407 | 4.91% |
| 2025-08-13 | 23.880 | 23.640 | -0.170 | -0.71% | 23.600 | 23.990 | 10977 | 2608.618 | 3.31% |
| 2025-08-12 | 24.140 | 23.810 | -0.270 | -1.12% | 23.590 | 24.260 | 8362 | 1997.121 | 2.52% |
| 2025-08-11 | 24.000 | 24.080 | 0.090 | 0.38% | 23.850 | 24.220 | 10627 | 2553.945 | 3.20% |
| 2025-08-08 | 24.450 | 23.990 | -0.470 | -1.92% | 23.920 | 24.570 | 11208 | 2710.170 | 3.38% |
| 2025-08-07 | 25.000 | 24.460 | -0.290 | -1.17% | 24.300 | 25.000 | 13679 | 3362.610 | 4.12% |
| 2025-08-06 | 24.280 | 24.750 | 0.540 | 2.23% | 24.120 | 25.050 | 19577 | 4841.131 | 5.90% |
| 2025-08-05 | 24.180 | 24.210 | 0.180 | 0.75% | 24.040 | 24.420 | 8383 | 2032.451 | 2.53% |
| 2025-08-04 | 24.260 | 24.030 | -0.060 | -0.25% | 23.640 | 24.290 | 9969 | 2381.912 | 3.00% |
| 2025-08-01 | 24.100 | 24.090 | 0.060 | 0.25% | 23.900 | 24.380 | 6414 | 1544.039 | 1.93% |
| 2025-07-31 | 24.430 | 24.030 | -0.400 | -1.64% | 23.920 | 24.770 | 8390 | 2040.810 | 2.53% |
| 2025-07-30 | 24.980 | 24.430 | -0.320 | -1.29% | 24.110 | 24.980 | 10766 | 2635.622 | 3.24% |
| 2025-07-29 | 25.530 | 24.750 | -0.600 | -2.37% | 24.570 | 25.650 | 20022 | 4961.987 | 6.03% |
| 2025-07-28 | 24.980 | 25.350 | 0.400 | 1.60% | 24.730 | 25.560 | 23210 | 5857.658 | 6.99% |
| 2025-07-25 | 25.080 | 24.950 | -0.090 | -0.36% | 24.730 | 25.350 | 12786 | 3197.148 | 3.85% |
| 2025-07-24 | 24.670 | 25.040 | 0.440 | 1.79% | 24.460 | 25.250 | 14500 | 3614.371 | 4.37% |
| 2025-07-23 | 25.250 | 24.600 | -0.650 | -2.57% | 24.520 | 25.480 | 18654 | 4658.567 | 5.62% |
| 2025-07-22 | 24.920 | 25.250 | 0.320 | 1.28% | 24.710 | 25.360 | 17263 | 4319.326 | 5.20% |
| 2025-07-21 | 24.530 | 24.930 | 0.580 | 2.38% | 24.500 | 25.110 | 18595 | 4634.572 | 5.60% |
| 2025-07-18 | 24.750 | 24.350 | -0.300 | -1.22% | 24.310 | 24.800 | 10540 | 2579.552 | 3.18% |
| 2025-07-17 | 24.790 | 24.650 | -0.070 | -0.28% | 24.500 | 24.840 | 10449 | 2573.537 | 3.15% |
| 2025-07-16 | 24.370 | 24.720 | 0.330 | 1.35% | 24.250 | 25.020 | 14747 | 3641.394 | 4.44% |
| 2025-07-15 | 24.850 | 24.390 | -0.370 | -1.49% | 24.180 | 24.850 | 11447 | 2796.690 | 3.45% |
| 2025-07-14 | 24.770 | 24.760 | 0.170 | 0.69% | 24.600 | 25.080 | 16385 | 4067.760 | 4.94% |
| 2025-07-11 | 24.400 | 24.590 | 0.190 | 0.78% | 24.000 | 24.700 | 12746 | 3103.239 | 3.84% |
| 2025-07-10 | 24.620 | 24.400 | -0.220 | -0.89% | 24.150 | 24.660 | 9355 | 2282.041 | 2.82% |
| 2025-07-09 | 24.360 | 24.620 | 0.230 | 0.94% | 24.280 | 25.140 | 16254 | 4013.590 | 4.90% |
| 2025-07-08 | 24.160 | 24.390 | 0.370 | 1.54% | 23.960 | 24.500 | 12423 | 3017.378 | 3.74% |
| 2025-07-07 | 24.000 | 24.020 | 0.020 | 0.08% | 23.760 | 24.200 | 8861 | 2122.094 | 2.67% |
| 2025-07-04 | 24.770 | 24.000 | -0.700 | -2.83% | 23.980 | 24.790 | 14340 | 3477.650 | 4.32% |
| 2025-07-03 | 24.690 | 24.700 | 0.050 | 0.20% | 24.420 | 24.840 | 7253 | 1787.684 | 2.19% |
| 2025-07-02 | 25.300 | 24.650 | -0.600 | -2.38% | 24.390 | 25.300 | 15032 | 3727.311 | 4.53% |
| 2025-07-01 | 25.200 | 25.250 | -0.150 | -0.59% | 24.870 | 25.490 | 18277 | 4607.899 | 5.51% |
| 2025-06-30 | 25.500 | 25.400 | 0.250 | 0.99% | 25.050 | 25.500 | 19205 | 4853.332 | 5.79% |
| 2025-06-27 | 25.420 | 25.150 | 0.220 | 0.88% | 25.070 | 25.940 | 17886 | 4532.070 | 5.39% |
| 2025-06-26 | 25.280 | 24.930 | -0.470 | -1.85% | 24.890 | 25.720 | 28320 | 7162.037 | 8.53% |
| 2025-06-25 | 25.900 | 25.400 | -0.130 | -0.51% | 24.820 | 25.900 | 30627 | 7731.080 | 9.23% |
| 2025-06-24 | 24.500 | 25.530 | 1.750 | 7.36% | 24.260 | 26.100 | 51350 | 13041.790 | 15.47% |
| 2025-06-23 | 23.020 | 23.780 | 0.340 | 1.45% | 23.010 | 23.850 | 10112 | 2374.790 | 3.05% |
| 2025-06-20 | 23.720 | 23.440 | -0.280 | -1.18% | 23.410 | 24.180 | 11159 | 2649.306 | 3.36% |
| 2025-06-19 | 24.350 | 23.720 | -0.840 | -3.42% | 23.720 | 25.000 | 16214 | 3934.603 | 4.89% |
| 2025-06-18 | 24.880 | 24.650 | -0.130 | -0.52% | 23.980 | 24.910 | 17975 | 4382.778 | 5.42% |
| 2025-06-17 | 25.400 | 24.780 | -0.620 | -2.44% | 24.730 | 25.480 | 16203 | 4050.086 | 4.88% |
| 2025-06-16 | 25.290 | 25.400 | 0.010 | 0.04% | 24.900 | 25.400 | 20418 | 5135.225 | 6.15% |
| 2025-06-13 | 26.180 | 25.390 | -1.340 | -5.01% | 25.330 | 26.700 | 30513 | 7881.406 | 9.20% |
| 2025-06-12 | 26.030 | 26.730 | 0.500 | 1.91% | 25.230 | 27.290 | 50572 | 13294.040 | 15.24% |
| 2025-06-11 | 25.330 | 26.230 | 1.280 | 5.13% | 25.300 | 26.600 | 53378 | 13927.355 | 16.09% |
深证大盘股票行情在线 K线走势图
舜宇精工(831906)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
