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
2026-04-30	24.16	25.98	2.36	9.99%	24.16	25.98	231522	59310	5.66%
2026-04-29	21.32	23.62	2.15	10.01%	21.32	23.62	329130	76259	8.04%
2026-04-28	22.10	21.67	-0.58	-2.61%	21.28	22.50	357501	77494	8.74%
2026-04-27	20.90	22.25	1.32	6.31%	20.70	23.00	542303	119086	13.25%
2026-04-24	19.74	20.93	1.11	5.60%	19.61	21.80	594119	125451	14.52%
2026-04-23	20.20	19.82	-0.65	-3.18%	19.72	20.83	283317	56859	6.92%
2026-04-22	20.98	20.47	-0.57	-2.71%	20.06	21.57	329013	67597	8.04%
2026-04-21	20.92	21.04	0.51	2.48%	19.93	21.50	539079	112640	13.17%
2026-04-20	19.03	20.53	1.87	10.02%	18.85	20.53	394346	79369	9.64%
2026-04-17	19.11	18.66	-0.64	-3.32%	18.61	20.65	431353	84204	10.54%
2026-04-16	18.46	19.30	0.42	2.22%	18.06	19.60	395683	75313	9.67%
2026-04-15	17.92	18.88	0.96	5.36%	17.61	19.20	442925	81491	10.82%
2026-04-14	17.85	17.92	-0.25	-1.38%	17.55	18.27	370437	66235	9.05%
2026-04-13	19.55	18.17	-1.41	-7.20%	17.91	20.09	448889	84313	10.97%
2026-04-10	21.55	19.58	-2.18	-10.02%	19.58	21.68	427977	86481	10.46%
2026-04-09	21.40	21.76	0.10	0.46%	20.59	22.73	504595	110365	12.33%
2026-04-08	23.00	21.66	-1.40	-6.07%	21.60	23.98	651018	146163	15.91%
2026-04-07	19.12	23.06	2.10	10.02%	19.12	23.06	693689	149487	16.95%
2026-04-03	22.25	20.96	-1.98	-8.63%	20.66	23.60	523947	116954	12.80%
2026-04-02	20.91	22.94	1.34	6.20%	20.91	23.63	608698	136422	14.87%
2026-04-01	21.88	21.60	0.27	1.27%	20.03	23.36	672449	142160	16.43%
2026-03-31	19.43	21.33	1.94	10.01%	19.01	21.33	416352	86312	10.17%
2026-03-30	18.76	19.39	0.14	0.73%	18.00	20.90	642646	126521	15.70%
2026-03-27	17.01	19.25	1.75	10.00%	16.14	19.25	623183	110700	15.23%
2026-03-26	19.10	17.50	-0.24	-1.35%	17.00	19.51	742571	135437	18.15%
2026-03-25	16.10	17.74	1.61	9.98%	16.10	17.74	215750	36751	5.27%
2026-03-24	14.92	16.13	1.47	10.03%	13.78	16.13	480254	73666	11.74%
2026-03-23	14.56	14.66	-0.63	-4.12%	14.45	15.58	388740	57501	9.50%
2026-03-20	14.08	15.29	1.39	10.00%	14.05	15.29	368388	54020	9.00%
2026-03-19	13.77	13.90	-0.16	-1.14%	13.52	14.33	405849	56724	9.92%
2026-03-18	13.33	14.06	0.76	5.71%	13.32	14.06	400861	55482	9.80%
2026-03-17	13.89	13.30	-0.60	-4.32%	13.25	13.89	319939	43215	7.82%
2026-03-16	12.64	13.90	1.26	9.97%	12.64	13.90	191519	25858	4.68%
2026-03-13	12.64	12.64	-0.09	-0.71%	12.63	12.97	88929	11392	2.17%
2026-03-12	12.74	12.73	-0.05	-0.39%	12.58	12.88	99754	12685	2.44%
2026-03-11	12.61	12.78	0.19	1.51%	12.56	12.83	137413	17468	3.36%
2026-03-10	12.33	12.59	0.19	1.53%	12.32	12.86	93434	11728	2.28%
2026-03-09	12.15	12.40	0.08	0.65%	12.10	12.43	76566	9412	1.87%
2026-03-06	12.02	12.32	0.23	1.90%	12.00	12.38	55703	6826	1.36%
2026-03-05	12.14	12.09	0.15	1.26%	12.00	12.35	59974	7304	1.47%
2026-03-04	11.70	11.94	0.09	0.76%	11.61	12.02	68478	8100	1.67%
2026-03-03	12.11	11.85	-0.26	-2.15%	11.83	12.32	106210	12812	2.60%
2026-03-02	12.51	12.11	-0.64	-5.02%	12.08	12.80	124790	15404	3.05%
2026-02-27	12.66	12.75	0.13	1.03%	12.64	12.91	86610	11071	2.12%
2026-02-26	12.57	12.62	0.06	0.48%	12.56	12.81	88405	11193	2.16%
2026-02-25	12.49	12.56	0.07	0.56%	12.44	12.75	89992	11321	2.20%
2026-02-24	12.25	12.49	0.39	3.22%	12.16	12.57	91937	11415	2.25%
2026-02-13	11.98	12.10	0.08	0.67%	11.98	12.27	75301	9167	1.84%
2026-02-12	12.11	12.02	-0.09	-0.74%	12.02	12.18	66535	8044	1.63%
2026-02-11	12.30	12.11	-0.19	-1.54%	12.04	12.31	63009	7655	1.54%
2026-02-10	12.02	12.30	0.24	1.99%	12.00	12.48	129582	15882	3.17%
2026-02-09	11.80	12.06	0.19	1.60%	11.76	12.07	96997	11595	2.37%
2026-02-06	12.00	11.87	-0.24	-1.98%	11.70	12.16	145287	17318	3.55%
2026-02-05	11.62	12.11	0.43	3.68%	11.58	12.43	194264	23490	4.75%
2026-02-04	11.49	11.68	0.12	1.04%	11.48	11.74	92681	10777	2.26%
2026-02-03	11.30	11.56	0.31	2.76%	11.24	11.56	111007	12671	2.71%
2026-02-02	11.17	11.25	-0.02	-0.18%	11.17	11.73	130370	14922	3.19%
2026-01-30	11.11	11.27	0.07	0.63%	11.11	11.45	159606	18047	3.90%
2026-01-29	10.91	11.20	0.21	1.91%	10.85	11.69	236126	26733	5.77%
2026-01-28	11.21	10.99	-0.21	-1.88%	10.99	11.46	153483	17112	3.75%
2026-01-27	11.20	11.20	-0.37	-3.20%	10.92	11.63	230443	25781	5.63%
2026-01-26	12.47	11.57	-1.28	-9.96%	11.57	12.47	182355	21584	4.46%