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
2026-06-18	11.78	11.74	-0.13	-1.10%	11.40	11.91	27359	3206	3.62%
2026-06-17	12.14	11.87	-0.17	-1.41%	11.69	12.16	24965	2970	3.31%
2026-06-16	12.23	12.14	-0.09	-0.74%	11.89	12.36	31816	3849	4.22%
2026-06-15	12.49	12.23	-0.11	-0.89%	12.15	12.82	29855	3714	3.96%
2026-06-12	12.45	12.34	0.01	0.08%	12.07	12.62	26221	3252	3.47%
2026-06-11	12.42	12.33	-0.16	-1.28%	12.16	12.59	30248	3720	4.01%
2026-06-10	12.69	12.49	-0.32	-2.50%	12.11	12.83	37562	4651	4.98%
2026-06-09	12.73	12.81	0.14	1.10%	12.56	12.98	32387	4131	4.29%
2026-06-08	12.92	12.67	-0.63	-4.74%	12.42	13.40	48113	6207	6.37%
2026-06-05	12.60	13.30	0.75	5.98%	12.57	13.62	56268	7417	7.46%
2026-06-04	12.89	12.55	-0.38	-2.94%	12.46	13.10	33275	4213	4.41%
2026-06-03	13.42	12.93	-0.49	-3.65%	12.70	13.50	41084	5332	5.44%
2026-06-02	13.95	13.42	-0.38	-2.75%	13.36	14.05	30044	4074	3.98%
2026-06-01	13.46	13.80	0.31	2.30%	13.05	14.08	28975	3984	3.84%
2026-05-29	13.97	13.49	-0.39	-2.81%	13.35	14.46	23283	3202	3.08%
2026-05-28	13.95	13.88	-0.17	-1.21%	13.58	14.21	21254	2953	2.82%
2026-05-27	14.48	14.05	-0.48	-3.30%	13.80	14.57	25368	3572	3.36%
2026-05-26	14.53	14.53	-0.14	-0.95%	14.31	14.79	26364	3829	3.49%
2026-05-25	15.08	14.67	-0.34	-2.27%	14.37	15.35	27717	4073	3.67%
2026-05-22	14.73	15.01	0.42	2.88%	14.41	15.15	25464	3764	3.37%
2026-05-21	15.34	14.59	-0.74	-4.83%	14.52	15.53	25864	3882	3.43%
2026-05-20	15.42	15.33	-0.07	-0.45%	15.10	15.47	19068	2920	2.53%
2026-05-19	15.57	15.40	-0.14	-0.90%	15.23	15.66	20102	3102	2.66%
2026-05-18	15.15	15.54	0.29	1.90%	15.13	15.73	29477	4540	3.91%
2026-05-15	15.55	15.25	-0.28	-1.80%	15.04	15.57	29585	4514	3.92%
2026-05-14	15.56	15.53	0.03	0.19%	15.37	15.69	20495	3182	2.72%
2026-05-13	15.64	15.50	-0.06	-0.39%	15.36	15.71	24801	3853	3.29%
2026-05-12	15.82	15.56	-0.24	-1.52%	15.24	16.00	37500	5850	4.97%
2026-05-11	15.75	15.80	0.04	0.25%	15.60	15.97	28327	4457	3.75%
2026-05-08	15.90	15.76	-0.06	-0.38%	15.58	15.98	27150	4275	3.60%
2026-05-07	15.74	15.82	0.11	0.70%	15.72	15.99	42352	6718	5.61%
2026-05-06	15.51	15.71	0.20	1.29%	15.49	15.93	52823	8310	7.00%
2026-04-30	15.29	15.51	0.28	1.84%	15.25	15.53	29716	4586	3.94%
2026-04-29	14.93	15.23	0.34	2.28%	14.72	15.36	32884	5004	4.36%
2026-04-28	14.86	14.89	0.03	0.20%	14.72	15.06	32929	4904	4.36%
2026-04-27	14.69	14.86	0.32	2.20%	14.16	14.92	36349	5298	4.82%
2026-04-24	14.22	14.54	0.20	1.39%	14.10	14.54	28177	4050	3.73%
2026-04-23	14.41	14.34	-0.07	-0.49%	14.14	14.57	21618	3100	2.86%
2026-04-22	14.46	14.41	-0.05	-0.35%	14.31	14.57	18337	2647	2.43%
2026-04-21	14.37	14.46	0.08	0.56%	14.28	14.54	18054	2604	2.39%
2026-04-20	14.34	14.38	0.04	0.28%	14.16	14.40	15918	2276	2.11%
2026-04-17	14.42	14.34	-0.04	-0.28%	14.24	14.49	17129	2458	2.27%
2026-04-16	13.98	14.38	0.41	2.93%	13.77	14.43	21158	3002	2.80%
2026-04-15	14.10	13.97	-0.06	-0.43%	13.88	14.13	16993	2376	2.25%
2026-04-14	14.28	14.03	-0.09	-0.64%	13.81	14.28	17586	2457	2.33%
2026-04-13	14.21	14.12	-0.18	-1.26%	13.93	14.35	21391	3013	2.83%
2026-04-10	14.40	14.30	0.05	0.35%	14.28	14.55	18182	2619	2.41%
2026-04-09	14.66	14.25	-0.37	-2.53%	14.20	14.68	22534	3248	2.99%
2026-04-08	13.98	14.62	0.90	6.56%	13.93	14.73	46054	6688	6.10%
2026-04-07	13.22	13.72	0.50	3.78%	13.04	13.82	29931	4066	3.97%
2026-04-03	14.00	13.22	-0.78	-5.57%	13.08	14.03	34870	4657	4.62%
2026-04-02	14.24	14.00	-0.27	-1.89%	13.80	14.34	25660	3602	3.40%
2026-04-01	14.43	14.27	0.12	0.85%	14.05	14.54	23120	3294	3.06%
2026-03-31	14.39	14.15	-0.30	-2.08%	14.03	14.78	31665	4564	4.20%
2026-03-30	14.11	14.45	0.23	1.62%	14.00	14.45	24107	3432	3.19%
2026-03-27	14.18	14.22	0.28	2.01%	13.83	14.35	18578	2630	2.46%
2026-03-26	14.34	13.94	-0.41	-2.86%	13.81	14.41	25753	3621	3.41%
2026-03-25	14.21	14.35	0.42	3.02%	13.98	14.42	36062	5142	4.78%
2026-03-24	13.46	13.93	0.83	6.34%	13.14	13.95	39282	5330	5.20%
2026-03-23	13.84	13.10	-0.99	-7.03%	12.94	14.09	43947	5943	5.82%
2026-03-20	14.91	14.09	-0.73	-4.93%	14.04	15.03	38617	5563	5.12%
2026-03-19	15.29	14.82	-0.53	-3.45%	14.72	15.29	22142	3316	2.93%
2026-03-18	15.06	15.35	0.38	2.54%	14.90	15.35	23320	3531	3.09%
2026-03-17	15.19	14.97	-0.23	-1.51%	14.95	15.48	30699	4671	4.07%
2026-03-16	15.39	15.20	-0.13	-0.85%	15.02	15.48	29257	4454	3.88%
2026-03-13	15.36	15.33	-0.08	-0.52%	15.03	15.70	31032	4771	4.11%
2026-03-12	15.74	15.41	-0.26	-1.66%	15.33	15.74	18055	2801	2.39%
2026-03-11	15.80	15.67	-0.03	-0.19%	15.50	15.85	19768	3094	2.62%