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
2025-04-03	13.30	13.32	-0.11	-0.82%	13.14	13.50	21357	2840	2.74%
2025-04-02	13.50	13.43	-0.03	-0.22%	13.31	13.66	26178	3520	3.36%
2025-04-01	13.25	13.46	0.21	1.58%	13.20	13.69	33082	4469	4.24%
2025-03-31	13.63	13.25	-0.52	-3.78%	13.04	13.76	39596	5279	5.08%
2025-03-28	14.34	13.77	-0.47	-3.30%	13.77	14.47	41791	5853	5.36%
2025-03-27	14.66	14.24	-0.52	-3.52%	14.21	14.73	46834	6718	6.00%
2025-03-26	15.04	14.76	-0.23	-1.53%	14.50	15.04	79586	11687	10.20%
2025-03-25	13.99	14.99	0.75	5.27%	13.95	14.99	102405	14925	13.13%
2025-03-24	14.34	14.24	-0.15	-1.04%	13.90	14.96	106156	15355	13.61%
2025-03-21	13.90	14.39	0.46	3.30%	13.80	14.57	83453	11899	10.70%
2025-03-20	13.90	13.93	-0.06	-0.43%	13.81	14.04	21614	3010	2.77%
2025-03-19	13.92	13.99	0.07	0.50%	13.82	14.01	21013	2926	2.69%
2025-03-18	13.91	13.92	0.01	0.07%	13.78	13.96	19900	2761	2.55%
2025-03-17	13.80	13.91	0.14	1.02%	13.67	13.98	27431	3796	3.52%
2025-03-14	13.47	13.77	0.24	1.77%	13.36	13.79	25836	3529	3.31%
2025-03-13	13.58	13.53	-0.09	-0.66%	13.32	13.66	18023	2429	2.31%
2025-03-12	13.66	13.62	-0.03	-0.22%	13.52	13.68	15923	2164	2.04%
2025-03-11	13.58	13.65	-0.04	-0.29%	13.40	13.65	18697	2531	2.40%
2025-03-10	13.54	13.69	0.14	1.03%	13.52	13.79	26816	3670	3.44%
2025-03-07	13.49	13.55	0.04	0.30%	13.45	13.68	20769	2812	2.66%
2025-03-06	13.24	13.51	0.25	1.89%	13.23	13.60	23995	3228	3.08%
2025-03-05	13.38	13.26	-0.19	-1.41%	13.13	13.44	15057	1992	1.93%
2025-03-04	13.26	13.45	0.14	1.05%	13.23	13.45	13299	1774	1.70%
2025-03-03	13.28	13.31	0.00	0.00%	13.23	13.52	14934	1998	1.91%
2025-02-28	13.56	13.31	-0.33	-2.42%	13.16	13.67	16624	2223	2.13%
2025-02-27	13.67	13.64	-0.08	-0.58%	13.40	13.72	17628	2388	2.26%
2025-02-26	13.70	13.72	0.02	0.15%	13.61	13.81	20297	2783	2.60%
2025-02-25	13.53	13.70	0.01	0.07%	13.52	13.75	19343	2642	2.48%
2025-02-24	13.43	13.69	0.26	1.94%	13.38	13.75	26559	3605	3.40%
2025-02-21	13.54	13.43	-0.15	-1.10%	13.33	13.67	24334	3272	3.12%
2025-02-20	13.50	13.58	0.23	1.72%	13.32	13.99	33087	4527	4.24%
2025-02-19	13.00	13.35	0.37	2.85%	12.93	13.47	21041	2781	2.70%
2025-02-18	13.30	12.98	-0.36	-2.70%	12.90	13.40	19348	2548	2.48%
2025-02-17	13.18	13.34	0.16	1.21%	13.13	13.35	19366	2567	2.48%
2025-02-14	13.24	13.18	-0.05	-0.38%	13.09	13.31	15252	2013	1.96%
2025-02-13	13.38	13.23	-0.15	-1.12%	13.22	13.44	17274	2298	2.21%
2025-02-12	13.33	13.38	0.09	0.68%	13.20	13.40	16212	2155	2.08%
2025-02-11	13.43	13.29	-0.10	-0.75%	13.22	13.43	15475	2054	1.98%
2025-02-10	13.29	13.39	0.14	1.06%	13.19	13.39	17627	2344	2.26%
2025-02-07	13.23	13.25	0.04	0.30%	13.15	13.37	24834	3295	3.18%
2025-02-06	13.05	13.21	0.16	1.23%	12.93	13.24	22572	2956	2.89%
2025-02-05	12.92	13.05	0.17	1.32%	12.92	13.16	14105	1840	1.81%
2025-01-27	12.94	12.88	-0.05	-0.39%	12.83	13.12	12059	1568	1.55%
2025-01-24	12.82	12.93	0.12	0.94%	12.69	13.06	15006	1934	1.93%
2025-01-23	13.00	12.81	-0.16	-1.23%	12.80	13.18	16706	2181	2.14%
2025-01-22	13.13	12.97	-0.15	-1.14%	12.88	13.13	10089	1310	1.29%
2025-01-21	13.30	13.12	-0.18	-1.35%	13.03	13.35	12288	1612	1.58%
2025-01-20	13.09	13.30	0.27	2.07%	12.88	13.32	18441	2428	2.37%
2025-01-17	13.01	13.03	-0.12	-0.91%	12.86	13.10	12805	1663	1.64%
2025-01-16	13.43	13.15	-0.03	-0.23%	13.00	13.48	16177	2132	2.08%
2025-01-15	13.26	13.18	-0.12	-0.90%	13.09	13.39	11130	1469	1.43%
2025-01-14	12.90	13.30	0.58	4.56%	12.80	13.31	15919	2083	2.04%
2025-01-13	12.80	12.72	-0.13	-1.01%	12.49	12.85	9994	1269	1.28%
2025-01-10	13.42	12.85	-0.52	-3.89%	12.85	13.42	16464	2152	2.11%
2025-01-09	13.41	13.37	-0.10	-0.74%	13.24	13.57	21163	2837	2.72%
2025-01-08	13.09	13.47	0.37	2.82%	12.89	13.70	38536	5125	4.94%
2025-01-07	12.50	13.10	0.60	4.80%	12.49	13.14	24794	3186	3.18%
2025-01-06	12.30	12.50	0.20	1.63%	11.88	12.75	23786	2932	3.05%
2025-01-03	13.16	12.30	-0.90	-6.82%	12.30	13.43	33759	4319	4.33%
2025-01-02	13.51	13.20	-0.31	-2.29%	12.90	13.66	41644	5543	5.34%
2024-12-31	12.84	13.51	0.68	5.30%	12.77	13.93	57163	7627	7.33%
2024-12-30	12.95	12.83	-0.17	-1.31%	12.58	12.95	14976	1911	1.92%
2024-12-27	12.89	13.00	0.11	0.85%	12.86	13.13	17568	2283	2.25%
2024-12-26	12.79	12.89	0.14	1.10%	12.69	13.02	17169	2214	2.20%