舒华体育
SH605299 前复权 MAIN
12.20
-0.10
(-0.81%)
今开
12.40
最高
12.50
最低
12.16
昨收
12.30
振幅
2.76%
成交量
481.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.37
MA10
12.38
MA20
12.62
MA60
12.36
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.40 | 12.50 | 12.16 | 12.20 | 481万 |
| 2 | 2026-09-29 | 12.25 | 12.39 | 12.19 | 12.30 | 594万 |
| 3 | 2026-09-28 | 12.45 | 12.61 | 12.25 | 12.30 | 1,033万 |
| 4 | 2026-09-24 | 12.34 | 12.73 | 12.32 | 12.62 | 961万 |
| 5 | 2026-09-23 | 12.55 | 12.60 | 12.34 | 12.41 | 715万 |
| 6 | 2026-09-22 | 12.55 | 12.78 | 12.53 | 12.62 | 816万 |
| 7 | 2026-09-21 | 12.58 | 12.86 | 12.46 | 12.72 | 1,136万 |
| 8 | 2026-09-18 | 12.18 | 12.60 | 12.12 | 12.40 | 910万 |
| 9 | 2026-09-17 | 11.96 | 12.28 | 11.85 | 12.21 | 936万 |
| 10 | 2026-09-16 | 11.68 | 12.07 | 11.57 | 11.97 | 981万 |
| 11 | 2026-09-15 | 12.30 | 12.30 | 11.68 | 11.70 | 1,052万 |
| 12 | 2026-09-14 | 12.03 | 12.25 | 11.96 | 12.05 | 985万 |