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
2026-03-20	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%
2026-03-10	15.38	15.70	0.40	2.61%	15.34	15.77	28794	4506	3.82%
2026-03-09	15.31	15.30	-0.01	-0.07%	15.00	15.41	25411	3872	3.37%
2026-03-06	14.86	15.31	0.43	2.89%	14.77	15.36	22162	3364	2.94%
2026-03-05	14.93	14.88	0.22	1.50%	14.74	15.02	22768	3393	3.02%
2026-03-04	14.47	14.66	0.08	0.55%	14.33	14.91	33904	4945	4.49%
2026-03-03	15.07	14.58	-0.35	-2.34%	14.50	15.12	36948	5486	4.90%
2026-03-02	15.30	14.93	-0.62	-3.99%	14.80	15.47	44949	6751	5.96%
2026-02-27	15.32	15.55	0.20	1.30%	15.22	15.65	31424	4859	4.16%
2026-02-26	15.75	15.35	-0.37	-2.35%	15.15	15.75	49777	7660	6.59%
2026-02-25	15.30	15.72	0.57	3.76%	15.15	15.95	65200	10247	8.64%
2026-02-24	14.99	15.15	0.36	2.43%	14.88	15.25	26912	4073	3.57%
2026-02-13	14.87	14.79	-0.04	-0.27%	14.66	15.09	43036	6401	5.70%
2026-02-12	15.24	14.83	-0.41	-2.69%	14.80	15.24	27174	4068	3.60%
2026-02-11	15.25	15.24	0.01	0.07%	15.16	15.37	12687	1935	1.68%
2026-02-10	15.23	15.23	0.02	0.13%	15.11	15.35	17461	2665	2.31%
2026-02-09	15.16	15.21	0.18	1.20%	15.11	15.30	21661	3298	2.87%
2026-02-06	14.89	15.03	0.10	0.67%	14.80	15.18	19978	3006	2.65%
2026-02-05	15.05	14.93	-0.06	-0.40%	14.85	15.15	22976	3448	3.04%
2026-02-04	14.95	14.99	0.18	1.22%	14.76	15.04	24008	3588	3.18%
2026-02-03	14.68	14.81	0.23	1.58%	14.60	14.95	26915	3989	3.57%
2026-02-02	14.51	14.58	0.07	0.48%	14.34	14.99	42496	6269	5.63%
2026-01-30	14.13	14.51	0.28	1.97%	14.08	14.52	26504	3800	3.51%
2026-01-29	14.25	14.23	-0.03	-0.21%	14.02	14.49	23904	3415	3.17%
2026-01-28	14.54	14.26	-0.31	-2.13%	14.23	14.58	19293	2769	2.56%
2026-01-27	14.57	14.57	-0.07	-0.48%	14.10	14.69	32042	4604	4.25%
2026-01-26	14.79	14.64	-0.11	-0.75%	14.46	14.85	32556	4763	4.31%
2026-01-23	14.79	14.75	-0.04	-0.27%	14.59	14.94	16967	2497	2.25%
2026-01-22	14.69	14.79	0.26	1.79%	14.60	14.95	24524	3617	3.25%
2026-01-21	14.44	14.53	0.03	0.21%	14.21	14.64	19649	2839	2.60%
2026-01-20	14.38	14.50	0.18	1.26%	14.24	14.60	29822	4292	3.95%
2026-01-19	14.11	14.32	0.26	1.85%	13.96	14.35	23060	3280	3.06%
2026-01-16	14.20	14.06	-0.13	-0.92%	14.01	14.26	22939	3232	3.04%
2026-01-15	14.11	14.19	0.09	0.64%	14.05	14.29	24110	3417	3.19%
2026-01-14	14.15	14.10	-0.05	-0.35%	13.81	14.33	29377	4155	3.89%
2026-01-13	14.13	14.15	0.02	0.14%	14.02	14.37	31352	4446	4.15%
2026-01-12	13.98	14.13	0.18	1.29%	13.86	14.21	20739	2917	2.75%
2026-01-09	13.76	13.95	0.26	1.90%	13.63	14.00	27611	3813	3.66%
2026-01-08	13.40	13.69	0.23	1.71%	13.40	13.73	19525	2661	2.59%
2026-01-07	13.59	13.46	-0.18	-1.32%	13.38	13.69	18361	2474	2.43%
2026-01-06	13.76	13.64	-0.06	-0.44%	13.57	13.84	19901	2724	2.64%
2026-01-05	13.42	13.70	0.28	2.09%	13.42	13.85	25595	3512	3.39%
2025-12-31	13.39	13.42	0.02	0.15%	13.10	13.45	19559	2601	2.59%
2025-12-30	13.49	13.40	-0.18	-1.33%	13.27	13.61	18198	2438	2.41%
2025-12-29	13.47	13.58	0.13	0.97%	13.35	13.63	18403	2481	2.44%
2025-12-26	13.68	13.45	-0.14	-1.03%	13.45	13.72	18280	2478	2.42%
2025-12-25	13.67	13.59	-0.01	-0.07%	13.53	13.76	17239	2347	2.28%
2025-12-24	13.44	13.60	0.10	0.74%	13.44	13.65	16195	2199	2.08%
2025-12-23	13.50	13.50	-0.02	-0.15%	13.33	13.62	17344	2340	2.22%
2025-12-22	13.90	13.52	0.01	0.07%	13.47	13.90	18751	2543	2.40%
2025-12-19	13.30	13.51	0.26	1.96%	13.19	13.58	18940	2539	2.43%
2025-12-18	13.00	13.25	0.36	2.79%	12.90	13.47	29167	3866	3.74%
2025-12-17	12.90	12.89	-0.04	-0.31%	12.60	12.99	22395	2871	2.87%
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%