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
2025-08-01	14.24	14.36	0.16	1.13%	14.17	14.40	28027	4009	3.59%
2025-07-31	14.31	14.20	-0.17	-1.18%	14.11	14.39	34521	4910	4.43%
2025-07-30	14.50	14.37	-0.11	-0.76%	14.28	14.64	30044	4329	3.85%
2025-07-29	14.42	14.48	0.01	0.07%	14.26	14.75	37159	5372	4.76%
2025-07-28	14.40	14.47	0.20	1.40%	14.27	14.50	40588	5839	5.20%
2025-07-25	14.45	14.27	-0.39	-2.66%	14.19	14.66	66710	9553	8.55%
2025-07-24	14.11	14.66	0.36	2.52%	13.92	14.85	89485	12965	11.47%
2025-07-23	14.94	14.30	-0.38	-2.59%	14.28	15.96	106958	15807	13.71%
2025-07-22	14.30	14.78	0.48	3.36%	14.01	15.22	108542	15800	13.91%
2025-07-21	14.95	14.30	0.34	2.44%	14.22	14.96	73889	10657	9.47%
2025-07-18	13.86	13.96	0.19	1.38%	13.78	13.96	17645	2449	2.26%
2025-07-17	13.88	13.77	-0.12	-0.86%	13.74	13.91	15576	2153	2.00%
2025-07-16	13.75	13.89	0.08	0.58%	13.73	13.90	14029	1941	1.80%
2025-07-15	13.93	13.81	-0.20	-1.43%	13.58	14.01	21193	2913	2.72%
2025-07-14	13.77	14.01	0.28	2.04%	13.77	14.01	20475	2848	2.62%
2025-07-11	13.99	13.73	-0.29	-2.07%	13.73	14.04	24011	3328	3.08%
2025-07-10	14.06	14.02	-0.04	-0.28%	13.85	14.07	17976	2506	2.30%
2025-07-09	14.04	14.06	0.02	0.14%	13.95	14.18	22477	3161	2.88%
2025-07-08	13.98	14.04	0.06	0.43%	13.88	14.07	17127	2394	2.20%
2025-07-07	13.64	13.98	0.31	2.27%	13.64	13.98	21262	2947	2.73%
2025-07-04	13.85	13.67	-0.17	-1.23%	13.64	13.94	16428	2265	2.11%
2025-07-03	13.84	13.84	0.07	0.51%	13.76	13.97	18441	2551	2.36%
2025-07-02	13.79	13.77	0.08	0.58%	13.64	13.79	22645	3111	2.90%
2025-07-01	13.70	13.69	-0.05	-0.36%	13.59	13.82	16775	2302	2.15%
2025-06-30	13.65	13.74	0.09	0.66%	13.60	13.76	15049	2058	1.93%
2025-06-27	13.58	13.65	0.13	0.96%	13.52	13.75	19077	2599	2.45%
2025-06-26	13.45	13.52	0.05	0.37%	13.42	13.59	14637	1978	1.88%
2025-06-25	13.52	13.47	0.04	0.30%	13.36	13.59	20883	2812	2.68%
2025-06-24	13.30	13.43	0.28	2.13%	13.13	13.48	21383	2853	2.74%
2025-06-23	12.85	13.15	0.09	0.69%	12.74	13.18	16762	2191	2.15%
2025-06-20	13.00	13.06	0.06	0.46%	12.85	13.33	23520	3077	3.01%
2025-06-19	13.25	13.00	-0.31	-2.33%	12.96	13.35	16781	2202	2.15%
2025-06-18	13.37	13.31	-0.14	-1.04%	13.08	13.44	13615	1803	1.75%
2025-06-17	13.37	13.45	0.08	0.60%	13.30	13.47	15048	2015	1.93%
2025-06-16	13.26	13.37	0.14	1.06%	13.17	13.48	17279	2308	2.21%
2025-06-13	13.41	13.23	-0.26	-1.93%	13.12	13.46	23771	3150	3.05%
2025-06-12	13.35	13.49	0.07	0.52%	13.31	13.51	11378	1527	1.46%
2025-06-11	13.44	13.42	0.00	0.00%	13.35	13.52	9920	1332	1.27%
2025-06-10	13.54	13.42	-0.08	-0.59%	13.20	13.62	18731	2514	2.40%
2025-06-09	13.46	13.50	0.07	0.52%	13.38	13.59	13405	1808	1.72%
2025-06-06	13.26	13.43	0.10	0.75%	13.26	13.47	12666	1692	1.62%
2025-06-05	13.26	13.33	0.10	0.76%	13.13	13.35	19300	2556	2.47%
2025-06-04	13.08	13.23	0.21	1.61%	13.00	13.31	15744	2072	2.02%
2025-06-03	13.00	13.02	0.02	0.15%	12.91	13.15	14017	1825	1.80%
2025-05-30	13.40	13.00	-0.37	-2.77%	12.90	13.44	23877	3130	3.06%
2025-05-29	13.00	13.37	0.33	2.53%	12.95	13.44	26140	3470	3.35%
2025-05-28	13.06	13.04	-0.02	-0.15%	12.91	13.25	12912	1687	1.66%
2025-05-27	12.93	13.06	0.09	0.69%	12.82	13.09	13434	1744	1.72%
2025-05-26	12.68	12.97	0.22	1.73%	12.68	13.00	14341	1847	1.84%
2025-05-23	12.87	12.75	-0.13	-1.01%	12.70	13.09	22530	2903	2.89%
2025-05-22	13.08	12.88	-0.28	-2.13%	12.80	13.26	22642	2934	2.90%
2025-05-21	13.46	13.16	-0.33	-2.45%	13.13	13.54	23625	3134	3.03%
2025-05-20	13.10	13.49	0.35	2.66%	13.04	13.51	26224	3494	3.36%
2025-05-19	12.96	13.14	0.15	1.15%	12.92	13.24	19079	2497	2.45%
2025-05-16	12.90	12.99	0.07	0.54%	12.87	13.10	15414	2004	1.98%
2025-05-15	12.80	12.92	0.12	0.94%	12.73	13.05	16761	2158	2.15%
2025-05-14	13.01	12.80	-0.23	-1.77%	12.80	13.07	24025	3094	3.08%
2025-05-13	13.13	13.03	-0.02	-0.15%	12.95	13.18	13089	1707	1.68%
2025-05-12	13.08	13.05	0.06	0.46%	12.96	13.23	20441	2667	2.62%
2025-05-09	13.11	12.99	0.00	0.00%	12.90	13.11	17585	2284	2.25%
2025-05-08	12.80	12.99	0.12	0.93%	12.80	13.04	15397	1996	1.97%
2025-05-07	12.91	12.87	0.02	0.16%	12.72	13.00	15916	2047	2.04%
2025-05-06	12.72	12.85	0.22	1.74%	12.66	12.85	17247	2205	2.21%
2025-04-30	12.36	12.63	0.22	1.77%	12.36	12.68	15129	1903	1.94%
2025-04-29	12.08	12.41	0.33	2.73%	11.98	12.48	19025	2357	2.44%
2025-04-28	12.24	12.08	-0.28	-2.27%	11.86	12.24	18306	2203	2.35%
2025-04-25	12.34	12.36	0.01	0.08%	12.31	12.49	12654	1566	1.62%
2025-04-24	12.51	12.35	-0.19	-1.52%	12.31	12.63	16088	2004	2.06%