舒华体育 (605299) - 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
2026-09-02	13.20	13.16	-0.10	-0.75%	13.00	13.31	105336	13877	2.58%
2026-09-01	13.12	13.26	0.26	2.00%	13.01	13.33	109204	14404	2.68%
2026-08-31	12.89	13.00	-0.02	-0.15%	12.78	13.07	102692	13248	2.52%
2026-08-28	12.80	13.02	0.13	1.01%	12.79	13.09	100731	13064	2.47%
2026-08-27	12.84	12.89	0.02	0.16%	12.71	13.00	83048	10660	2.04%
2026-08-26	12.89	12.87	0.01	0.08%	12.65	13.00	77830	9991	1.91%
2026-08-25	12.50	12.86	0.38	3.04%	12.33	12.88	98034	12455	2.40%
2026-08-24	12.61	12.48	-0.02	-0.16%	12.28	12.68	75772	9428	1.86%
2026-08-21	12.50	12.50	-0.07	-0.56%	12.28	12.59	73540	9167	1.80%
2026-08-20	12.56	12.57	0.14	1.13%	12.38	12.75	100747	12689	2.47%
2026-08-19	12.92	12.43	-0.51	-3.94%	12.40	13.38	145751	18578	3.58%
2026-08-18	12.98	12.94	0.10	0.78%	12.61	12.98	102705	13113	2.52%
2026-08-17	12.63	12.84	0.21	1.66%	12.47	12.86	83837	10681	2.06%
2026-08-14	12.63	12.63	0.02	0.16%	12.37	12.77	80419	10088	1.97%
2026-08-13	12.81	12.61	-0.29	-2.25%	12.40	12.99	82393	10532	2.02%
2026-08-12	12.70	12.90	0.13	1.02%	12.70	13.02	91421	11743	2.24%
2026-08-11	12.56	12.77	0.03	0.24%	12.51	12.87	86860	11055	2.13%
2026-08-10	12.40	12.74	0.46	3.75%	12.30	12.74	131652	16560	3.23%
2026-08-07	12.47	12.28	-0.19	-1.52%	12.03	12.48	99878	12198	2.45%
2026-08-06	12.39	12.47	0.07	0.56%	12.15	12.49	109312	13504	2.68%
2026-08-05	12.20	12.40	0.21	1.72%	12.10	12.44	116939	14433	2.87%
2026-08-04	12.08	12.19	0.35	2.96%	11.85	12.25	137855	16698	3.38%
2026-08-03	11.50	11.84	0.34	2.96%	11.46	11.86	141111	16576	3.46%
2026-07-31	11.00	11.50	0.50	4.55%	10.98	11.65	223690	25665	5.49%
2026-07-30	11.43	11.00	-0.57	-4.93%	10.90	11.68	196340	22111	4.82%
2026-07-29	11.52	11.57	0.07	0.61%	11.23	11.74	251774	29000	6.18%
2026-07-28	11.74	11.50	-0.23	-1.96%	11.42	12.32	278165	32576	6.82%
2026-07-27	11.00	11.73	-0.16	-1.35%	10.81	11.79	409035	46904	10.03%
2026-07-24	13.00	11.89	-0.23	-1.90%	11.36	13.01	549186	65468	13.47%
2026-07-23	12.12	12.12	1.10	9.98%	12.00	12.12	97035	11758	2.38%
2026-07-22	10.89	11.02	0.25	2.32%	10.52	11.48	170989	18768	4.19%
2026-07-21	10.72	10.77	0.06	0.56%	9.84	10.80	140357	14582	3.44%
2026-07-20	11.23	10.71	-0.56	-4.97%	10.56	11.42	116263	12771	2.85%
2026-07-17	11.92	11.27	-0.65	-5.45%	11.11	12.10	94180	10830	2.31%
2026-07-16	11.90	11.92	-0.11	-0.91%	11.80	12.22	66870	8025	1.64%
2026-07-15	12.08	12.03	-0.07	-0.58%	11.96	12.41	74900	9098	1.84%
2026-07-14	12.18	12.10	0.07	0.58%	11.80	12.34	88422	10620	2.17%
2026-07-13	12.61	12.03	-0.57	-4.52%	11.94	12.70	80919	9877	1.98%
2026-07-10	12.52	12.60	0.09	0.72%	12.31	12.91	72901	9235	1.79%
2026-07-09	12.44	12.51	-0.02	-0.16%	12.10	12.55	67438	8342	1.65%
2026-07-08	12.88	12.53	-0.30	-2.34%	12.50	12.89	60955	7681	1.50%
2026-07-07	12.93	12.83	-0.29	-2.21%	12.63	13.15	104449	13467	2.56%
2026-07-06	13.27	13.12	-0.44	-3.24%	13.08	13.69	131604	17585	3.23%
2026-07-03	14.30	13.56	-0.03	-0.22%	13.48	14.30	162206	22248	3.98%
2026-07-02	13.44	13.59	0.15	1.12%	13.43	14.19	120242	16590	2.95%
2026-07-01	13.37	13.44	0.09	0.67%	13.33	13.62	77243	10405	1.89%
2026-06-30	13.38	13.35	-0.08	-0.60%	13.11	13.59	75869	10096	1.86%
2026-06-29	13.45	13.43	-0.09	-0.67%	13.03	13.63	87242	11673	2.14%
2026-06-26	13.90	13.52	-0.43	-3.08%	13.39	13.90	83107	11265	2.04%
2026-06-25	14.07	13.95	-0.20	-1.41%	13.71	14.30	87773	12284	2.15%
2026-06-24	14.28	14.15	-0.16	-1.12%	13.92	14.33	78931	11150	1.94%
2026-06-23	14.35	14.31	-0.18	-1.24%	14.08	14.69	93092	13449	2.28%
2026-06-22	14.75	14.49	-0.26	-1.76%	14.08	14.75	139571	19969	3.42%
2026-06-18	14.66	14.75	-0.01	-0.07%	14.46	14.90	120708	17760	2.96%
2026-06-17	15.37	14.76	-0.60	-3.91%	14.60	15.43	129458	19228	3.18%
2026-06-16	15.33	15.36	0.03	0.20%	14.92	15.39	104454	15889	2.56%
2026-06-15	15.00	15.33	0.12	0.79%	14.96	15.56	122153	18693	3.00%
2026-06-12	15.22	15.21	-0.01	-0.07%	14.81	15.45	179674	27323	4.41%
2026-06-11	15.42	15.22	-0.66	-4.16%	14.69	15.61	222719	33716	5.46%
2026-06-10	16.00	15.88	0.07	0.44%	15.58	16.84	220675	35726	5.41%
2026-06-09	16.00	15.81	0.02	0.13%	15.47	16.17	155267	24396	3.81%
2026-06-08	16.33	15.79	-0.57	-3.48%	15.70	17.30	200433	32815	4.92%
2026-06-05	16.63	16.36	-0.07	-0.43%	15.78	16.93	204407	33285	5.01%
2026-06-04	16.13	16.43	0.29	1.80%	15.90	16.77	220490	36131	5.41%
2026-06-03	14.65	16.14	-0.14	-0.86%	14.65	16.55	307904	49098	7.55%
2026-06-02	18.09	16.28	-1.81	-10.01%	16.28	18.09	128196	21444	3.14%
2026-06-01	17.31	18.09	0.71	4.09%	16.87	18.55	292445	52567	7.17%
2026-05-29	17.70	17.38	-0.51	-2.85%	17.26	18.10	254927	45075	6.25%
2026-05-28	16.90	17.89	0.63	3.65%	16.78	18.08	261876	46289	6.42%
2026-05-27	17.34	17.26	-0.48	-2.71%	16.58	18.33	305235	53109	7.49%
2026-05-26	16.83	17.74	0.71	4.17%	16.50	18.43	406838	70873	9.94%
2026-05-25	17.61	17.03	-0.57	-3.24%	16.85	17.82	248293	42384	6.07%