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
2025-09-15	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%
2025-09-05	13.90	14.16	0.27	1.94%	13.78	14.25	25442	3570	3.26%
2025-09-04	13.77	13.89	0.19	1.39%	13.62	14.09	28775	4003	3.69%
2025-09-03	13.90	13.70	-0.20	-1.44%	13.61	14.00	25507	3525	3.27%
2025-09-02	13.88	13.90	0.07	0.51%	13.45	14.01	29133	3998	3.73%
2025-09-01	13.63	13.83	0.20	1.47%	13.57	14.04	32080	4436	4.11%
2025-08-29	13.90	13.63	-0.31	-2.22%	13.48	14.03	40903	5581	5.24%
2025-08-28	14.07	13.94	-0.17	-1.20%	13.34	14.49	51227	7092	6.57%
2025-08-27	14.93	14.11	-0.79	-5.30%	14.11	14.99	38218	5581	4.90%
2025-08-26	14.80	14.90	0.19	1.29%	14.65	15.02	33979	5063	4.36%
2025-08-25	14.84	14.71	-0.04	-0.27%	14.63	14.89	29320	4320	3.76%
2025-08-22	14.91	14.75	-0.22	-1.47%	14.74	15.05	26481	3930	3.39%
2025-08-21	15.01	14.97	0.05	0.34%	14.82	15.04	29672	4429	3.80%
2025-08-20	15.01	14.92	-0.03	-0.20%	14.75	15.03	30737	4563	3.94%
2025-08-19	14.41	14.95	0.59	4.11%	14.36	15.08	56435	8346	7.23%
2025-08-18	14.33	14.36	0.09	0.63%	14.28	14.47	23931	3447	3.07%
2025-08-15	14.32	14.27	-0.06	-0.42%	14.23	14.48	26977	3870	3.46%
2025-08-14	14.79	14.33	-0.38	-2.58%	14.31	14.85	28519	4131	3.66%
2025-08-13	14.92	14.71	-0.13	-0.88%	14.68	14.96	24825	3667	3.18%
2025-08-12	14.91	14.84	-0.07	-0.47%	14.77	15.00	27694	4112	3.55%
2025-08-11	14.80	14.91	0.11	0.74%	14.70	15.02	38799	5784	4.97%
2025-08-08	14.62	14.80	0.23	1.58%	14.52	14.87	35805	5279	4.59%
2025-08-07	14.69	14.57	-0.09	-0.61%	14.53	14.73	21899	3198	2.81%
2025-08-06	14.71	14.66	-0.07	-0.48%	14.57	14.75	23897	3500	3.06%
2025-08-05	14.53	14.73	0.22	1.52%	14.46	14.73	37103	5412	4.76%
2025-08-04	14.39	14.51	0.15	1.04%	14.17	14.53	28746	4148	3.68%
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%