舜禹股份

301519
🏛️ 中国 →
14.11
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 20.42 20.69 20.31 20.64 2.3M
2023-12-28 20.21 20.55 20.01 20.47 3.0M
2023-12-27 20.60 20.80 20.09 20.25 3.7M
2023-12-26 19.60 21.36 19.31 20.95 5.5M
2023-12-25 19.95 19.95 19.51 19.52 1.2M
2023-12-22 20.13 20.16 19.76 19.96 1.3M
2023-12-21 19.91 20.26 19.53 20.16 1.5M
2023-12-20 20.05 20.43 20.04 20.07 1.4M
2023-12-19 20.11 20.31 19.82 20.01 1.1M
2023-12-18 20.79 20.79 20.11 20.14 1.7M
2023-12-15 20.98 20.98 20.71 20.84 0.8M
2023-12-14 21.11 21.24 20.83 20.90 1.3M
2023-12-13 20.90 21.35 20.81 21.12 2.2M
2023-12-12 20.85 20.97 20.71 20.95 1.1M
2023-12-11 20.85 20.97 20.55 20.91 1.4M
2023-12-08 20.94 21.16 20.83 20.85 1.3M
2023-12-07 21.06 21.15 20.60 20.93 1.3M
2023-12-06 21.00 21.27 20.95 21.05 1.1M
2023-12-05 21.43 21.43 21.00 21.01 1.7M
2023-12-04 21.44 21.75 21.33 21.50 1.5M
2023-12-01 21.48 21.53 21.26 21.44 1.5M
2023-11-30 21.67 21.77 21.20 21.48 1.6M
2023-11-29 22.00 22.01 21.56 21.65 1.5M
2023-11-28 21.90 22.04 21.53 21.99 1.6M
2023-11-27 21.97 22.15 21.58 21.76 1.8M
2023-11-24 22.50 22.55 21.83 21.99 2.4M
2023-11-23 22.14 22.47 22.06 22.43 1.9M
2023-11-22 22.59 22.88 22.18 22.21 2.8M
2023-11-21 22.80 22.96 22.43 22.59 2.9M
2023-11-20 22.58 22.79 22.38 22.79 2.5M
2023-11-17 22.51 22.58 22.32 22.51 1.7M
2023-11-16 22.95 22.95 22.42 22.46 2.5M
2023-11-15 22.98 23.14 22.83 22.88 3.1M
2023-11-14 22.99 23.04 22.66 22.98 2.8M
2023-11-13 22.58 22.96 22.54 22.96 3.3M
2023-11-10 22.65 22.68 22.33 22.51 2.1M
2023-11-09 22.79 23.05 22.51 22.65 3.7M
2023-11-08 23.26 23.29 22.70 22.86 3.8M
2023-11-07 22.89 23.08 22.63 23.08 4.1M
2023-11-06 22.82 23.01 22.65 22.98 4.1M
2023-11-03 22.17 22.93 22.17 22.64 4.1M
2023-11-02 22.68 22.90 22.35 22.35 4.6M
2023-11-01 22.93 23.26 22.70 22.75 4.9M
2023-10-31 23.80 23.80 22.78 23.12 8.5M
2023-10-30 23.69 24.07 23.40 23.85 9.9M
2023-10-27 24.51 26.26 23.49 24.41 17.6M
2023-10-26 28.50 30.00 26.32 26.32 23.4M
2023-10-25 27.08 27.08 24.28 27.08 18.6M
2023-10-24 21.18 22.57 21.18 22.57 4.0M
2023-10-23 22.03 22.03 20.90 21.16 2.3M
2023-10-20 22.00 22.55 21.82 22.14 2.8M
2023-10-19 21.75 22.30 21.60 21.94 1.8M
2023-10-18 22.33 22.33 21.70 21.75 1.8M
2023-10-17 22.50 22.54 22.02 22.36 1.7M
2023-10-16 22.34 22.47 22.12 22.31 2.0M
2023-10-13 23.01 23.01 22.07 22.11 3.0M
2023-10-12 22.79 23.08 22.64 23.05 1.9M
2023-10-11 23.26 23.29 22.58 22.86 2.4M
2023-10-10 23.71 23.94 23.15 23.19 2.7M
2023-10-09 24.26 24.45 23.70 23.71 2.6M
2023-09-28 24.16 24.53 24.09 24.26 2.2M
2023-09-27 24.00 24.68 23.68 24.16 3.8M
2023-09-26 23.74 24.05 23.55 23.91 2.4M
2023-09-25 23.91 24.10 23.61 23.76 2.2M
2023-09-22 23.30 24.07 23.13 23.99 3.2M
2023-09-21 23.86 24.25 23.63 23.67 3.1M
2023-09-20 23.67 23.88 23.52 23.71 1.8M
2023-09-19 24.00 24.18 23.50 23.66 2.3M
2023-09-18 23.70 24.10 23.27 24.02 3.0M
2023-09-15 24.72 24.85 23.70 23.72 4.1M
2023-09-14 26.55 26.55 24.60 24.75 5.7M
2023-09-13 25.88 26.59 25.76 26.57 5.7M
2023-09-12 26.00 26.20 25.65 25.98 3.0M
2023-09-11 26.57 26.57 25.52 26.25 4.9M
2023-09-08 26.51 26.90 26.08 26.49 4.5M
2023-09-07 27.57 27.78 26.80 26.80 5.0M
2023-09-06 27.57 27.98 27.10 27.97 5.5M
2023-09-05 28.71 28.71 27.32 27.84 7.0M
2023-09-04 28.50 28.89 28.43 28.70 5.4M
2023-09-01 28.90 29.06 28.19 28.41 5.6M
2023-08-31 30.13 30.40 29.15 29.18 7.7M
2023-08-30 31.55 31.92 30.16 30.55 12.7M
2023-08-29 30.63 33.48 30.62 32.38 18.3M
2023-08-28 30.06 32.20 29.64 30.75 16.2M
2023-08-25 29.34 31.54 29.01 29.20 17.5M
2023-08-24 28.99 29.54 27.06 28.32 11.8M
2023-08-23 28.61 30.80 28.52 29.77 12.9M
2023-08-22 31.10 31.50 28.17 29.36 16.4M
2023-08-21 30.00 32.61 29.90 32.18 18.1M
2023-08-18 29.32 32.00 29.20 30.61 15.8M
2023-08-17 29.00 29.77 27.87 29.44 9.4M
2023-08-16 28.34 29.90 28.34 29.45 9.2M
2023-08-15 30.23 30.48 28.75 28.78 11.2M
2023-08-14 30.30 31.30 30.10 30.60 11.0M
2023-08-11 31.80 33.44 31.60 31.62 12.7M
2023-08-10 31.00 33.33 31.00 31.90 14.8M
2023-08-09 33.73 34.66 32.11 32.50 16.9M
2023-08-08 32.88 34.95 31.50 32.11 16.0M
2023-08-07 33.26 35.50 32.00 33.70 15.7M
2023-08-04 35.79 36.66 33.97 33.97 22.3M
2023-08-03 31.04 39.31 30.37 37.31 27.6M
2023-08-02 32.00 34.13 30.03 32.76 20.4M
2023-08-01 37.50 40.33 34.30 34.56 23.4M
2023-07-31 34.00 39.50 32.00 38.70 25.4M
2023-07-28 31.46 36.66 31.46 35.00 27.1M
2023-07-27 28.00 35.68 27.00 34.11 29.3M