舜禹股份 (301519) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	13.20	12.93	-0.32	-2.42%	12.88	13.28	25480	3305	3.27%
2025-12-15	13.13	13.25	0.10	0.76%	12.95	13.52	33240	4398	4.26%
2025-12-12	13.49	13.15	-0.35	-2.59%	13.11	13.78	34707	4674	4.45%
2025-12-11	14.03	13.50	-0.49	-3.50%	13.48	14.05	34943	4793	4.48%
2025-12-10	14.39	13.99	-0.34	-2.37%	13.95	14.39	16609	2347	2.13%
2025-12-09	14.56	14.33	-0.22	-1.51%	14.25	14.59	13011	1875	1.67%
2025-12-08	14.40	14.55	0.18	1.25%	14.24	14.64	19030	2760	2.44%
2025-12-05	14.02	14.37	0.39	2.79%	13.79	14.54	24316	3447	3.12%
2025-12-04	14.31	13.98	-0.40	-2.78%	13.94	14.34	19638	2765	2.52%
2025-12-03	14.61	14.38	-0.13	-0.90%	14.27	14.65	14081	2027	1.81%
2025-12-02	14.56	14.51	-0.05	-0.34%	14.27	14.56	17308	2497	2.22%
2025-12-01	14.63	14.56	0.00	0.00%	14.51	14.84	19555	2874	2.51%
2025-11-28	14.23	14.56	0.29	2.03%	14.07	14.60	16544	2381	2.12%
2025-11-27	14.10	14.27	0.13	0.92%	14.02	14.34	18276	2598	2.34%
2025-11-26	14.48	14.14	-0.36	-2.48%	14.11	14.67	27735	3975	3.56%
2025-11-25	14.45	14.50	0.21	1.47%	14.35	14.74	34826	5068	4.46%
2025-11-24	13.75	14.29	0.60	4.38%	13.75	14.50	49930	7090	6.40%
2025-11-21	14.51	13.69	-0.95	-6.49%	13.64	14.83	40299	5633	5.17%
2025-11-20	14.73	14.64	-0.01	-0.07%	14.39	14.83	25849	3782	3.31%
2025-11-19	15.35	14.65	-0.65	-4.25%	14.57	15.43	36860	5463	4.73%
2025-11-18	15.48	15.30	-0.10	-0.65%	15.11	15.48	25050	3821	3.21%
2025-11-17	15.32	15.40	0.12	0.79%	15.11	15.48	24575	3766	3.15%
2025-11-14	14.96	15.28	0.23	1.53%	14.96	15.34	25854	3933	3.31%
2025-11-13	15.06	15.05	0.03	0.20%	14.87	15.09	16604	2487	2.13%
2025-11-12	14.97	15.02	0.00	0.00%	14.89	15.18	20144	3025	2.58%
2025-11-11	14.87	15.02	0.14	0.94%	14.80	15.08	18033	2699	2.31%
2025-11-10	14.88	14.88	-0.01	-0.07%	14.76	14.98	15784	2348	2.02%
2025-11-07	14.85	14.89	0.07	0.47%	14.77	14.95	15146	2252	1.94%
2025-11-06	14.84	14.82	-0.03	-0.20%	14.69	14.90	16989	2516	2.18%
2025-11-05	14.70	14.85	0.07	0.47%	14.58	14.88	22933	3391	2.94%
2025-11-04	14.59	14.78	0.14	0.96%	14.50	14.85	21907	3213	2.81%
2025-11-03	14.55	14.64	0.22	1.53%	14.43	14.68	17778	2593	2.28%
2025-10-31	14.27	14.42	0.16	1.12%	14.21	14.51	24414	3523	3.13%
2025-10-30	14.26	14.26	-0.09	-0.63%	14.16	14.46	23149	3306	2.97%
2025-10-29	14.72	14.35	-0.42	-2.84%	14.29	14.78	26093	3768	3.35%
2025-10-28	14.59	14.77	0.07	0.48%	14.58	14.89	23017	3401	2.95%
2025-10-27	14.63	14.70	-0.08	-0.54%	14.42	14.84	29611	4335	3.80%
2025-10-24	14.69	14.78	0.19	1.30%	14.49	14.99	32747	4818	4.20%
2025-10-23	14.55	14.59	0.13	0.90%	14.34	14.62	24314	3522	3.12%
2025-10-22	14.40	14.46	0.06	0.42%	14.32	14.53	21052	3037	2.70%
2025-10-21	14.15	14.40	0.36	2.56%	13.96	14.40	22708	3230	2.91%
2025-10-20	13.71	14.04	0.44	3.24%	13.61	14.10	26541	3704	3.40%
2025-10-17	13.73	13.60	-0.12	-0.87%	13.59	13.89	20150	2766	2.58%
2025-10-16	13.98	13.72	-0.24	-1.72%	13.62	14.02	15378	2115	1.97%
2025-10-15	14.02	13.96	0.08	0.58%	13.82	14.13	17864	2494	2.29%
2025-10-14	14.15	13.88	-0.14	-1.00%	13.85	14.21	18125	2536	2.32%
2025-10-13	13.67	14.02	0.13	0.94%	13.01	14.02	31929	4391	4.09%
2025-10-10	13.77	13.89	0.05	0.36%	13.67	14.01	17910	2483	2.30%
2025-10-09	14.13	13.84	-0.27	-1.91%	13.73	14.25	22749	3168	2.92%
2025-09-30	14.08	14.11	0.01	0.07%	14.01	14.19	12826	1809	1.64%
2025-09-29	13.96	14.10	0.18	1.29%	13.59	14.19	20255	2836	2.60%
2025-09-26	13.80	13.92	0.03	0.22%	13.70	14.12	17400	2425	2.23%
2025-09-25	13.95	13.89	-0.08	-0.57%	13.79	14.15	25084	3499	3.22%
2025-09-24	13.37	13.97	0.64	4.80%	13.22	14.11	43362	5988	5.56%
2025-09-23	13.62	13.33	-0.27	-1.99%	12.82	13.62	37802	4973	4.85%
2025-09-22	13.81	13.60	-0.22	-1.59%	13.50	13.82	19083	2597	2.45%
2025-09-19	14.06	13.82	-0.19	-1.36%	13.60	14.17	31330	4326	4.02%
2025-09-18	14.49	14.01	-0.48	-3.31%	13.92	14.53	25735	3664	3.30%
2025-09-17	14.46	14.49	0.03	0.21%	14.36	14.65	21162	3068	2.71%
2025-09-16	14.23	14.46	0.29	2.05%	14.13	14.53	22832	3276	2.93%
2025-09-15	14.42	14.17	-0.23	-1.60%	14.12	14.47	18181	2587	2.33%
2025-09-12	14.55	14.40	-0.08	-0.55%	14.35	14.59	15147	2189	1.94%
2025-09-11	14.38	14.48	0.15	1.05%	14.18	14.48	17920	2573	2.30%
2025-09-10	14.33	14.33	0.09	0.63%	14.20	14.41	17920	2566	2.30%
2025-09-09	14.34	14.24	-0.07	-0.49%	14.14	14.39	24390	3477	3.13%
2025-09-08	14.34	14.31	0.15	1.06%	14.11	14.37	24470	3487	3.14%