当前位置: 爱股网 > 股票行情 > 舒华体育(605299)股票行情

舒华体育(605299)股票行情

舒华体育(605299)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

舒华体育(605299)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	19.10	17.50	-0.24	-1.35%	17.00	19.51	742571	135437.06	18.15%
2026-03-25	16.10	17.74	1.61	9.98%	16.10	17.74	215750	36751.48	5.27%
2026-03-24	14.92	16.13	1.47	10.03%	13.78	16.13	480254	73666.02	11.74%
2026-03-23	14.56	14.66	-0.63	-4.12%	14.45	15.58	388740	57501.31	9.50%
2026-03-20	14.08	15.29	1.39	10.00%	14.05	15.29	368388	54020.67	9.00%
2026-03-19	13.77	13.90	-0.16	-1.14%	13.52	14.33	405849	56724.93	9.92%
2026-03-18	13.33	14.06	0.76	5.71%	13.32	14.06	400861	55482.77	9.80%
2026-03-17	13.89	13.30	-0.60	-4.32%	13.25	13.89	319939	43215.94	7.82%
2026-03-16	12.64	13.90	1.26	9.97%	12.64	13.90	191519	25858.98	4.68%
2026-03-13	12.64	12.64	-0.09	-0.71%	12.63	12.97	88929	11392.94	2.17%
2026-03-12	12.74	12.73	-0.05	-0.39%	12.58	12.88	99754	12685.71	2.44%
2026-03-11	12.61	12.78	0.19	1.51%	12.56	12.83	137413	17468.72	3.36%
2026-03-10	12.33	12.59	0.19	1.53%	12.32	12.86	93434	11728.75	2.28%
2026-03-09	12.15	12.40	0.08	0.65%	12.10	12.43	76566	9412.44	1.87%
2026-03-06	12.02	12.32	0.23	1.90%	12.00	12.38	55703	6826.17	1.36%
2026-03-05	12.14	12.09	0.15	1.26%	12.00	12.35	59974	7304.91	1.47%
2026-03-04	11.70	11.94	0.09	0.76%	11.61	12.02	68478	8100.88	1.67%
2026-03-03	12.11	11.85	-0.26	-2.15%	11.83	12.32	106210	12812.93	2.60%
2026-03-02	12.51	12.11	-0.64	-5.02%	12.08	12.80	124790	15404.51	3.05%
2026-02-27	12.66	12.75	0.13	1.03%	12.64	12.91	86610	11071.77	2.12%
2026-02-26	12.57	12.62	0.06	0.48%	12.56	12.81	88405	11193.61	2.16%
2026-02-25	12.49	12.56	0.07	0.56%	12.44	12.75	89992	11321.88	2.20%
2026-02-24	12.25	12.49	0.39	3.22%	12.16	12.57	91937	11415.69	2.25%
2026-02-13	11.98	12.10	0.08	0.67%	11.98	12.27	75301	9167.78	1.84%
2026-02-12	12.11	12.02	-0.09	-0.74%	12.02	12.18	66535	8044.61	1.63%
2026-02-11	12.30	12.11	-0.19	-1.54%	12.04	12.31	63009	7655.18	1.54%
2026-02-10	12.02	12.30	0.24	1.99%	12.00	12.48	129582	15882.74	3.17%
2026-02-09	11.80	12.06	0.19	1.60%	11.76	12.07	96997	11595.21	2.37%
2026-02-06	12.00	11.87	-0.24	-1.98%	11.70	12.16	145287	17318.80	3.55%
2026-02-05	11.62	12.11	0.43	3.68%	11.58	12.43	194264	23490.14	4.75%
2026-02-04	11.49	11.68	0.12	1.04%	11.48	11.74	92681	10777.27	2.26%
2026-02-03	11.30	11.56	0.31	2.76%	11.24	11.56	111007	12671.48	2.71%
2026-02-02	11.17	11.25	-0.02	-0.18%	11.17	11.73	130370	14922.09	3.19%
2026-01-30	11.11	11.27	0.07	0.63%	11.11	11.45	159606	18047.26	3.90%
2026-01-29	10.91	11.20	0.21	1.91%	10.85	11.69	236126	26733.81	5.77%
2026-01-28	11.21	10.99	-0.21	-1.88%	10.99	11.46	153483	17112.30	3.75%
2026-01-27	11.20	11.20	-0.37	-3.20%	10.92	11.63	230443	25781.43	5.63%
2026-01-26	12.47	11.57	-1.28	-9.96%	11.57	12.47	182355	21584.04	4.46%
2026-01-23	12.88	12.85	-0.18	-1.38%	12.69	13.02	269720	34625.93	6.59%
2026-01-22	13.15	13.03	-0.01	-0.08%	12.81	13.35	476913	62149.08	11.65%
2026-01-21	12.10	13.04	1.19	10.04%	11.75	13.04	254523	31474.16	6.22%
2026-01-20	12.00	11.85	-0.13	-1.09%	11.75	12.03	89053	10576.27	2.18%
2026-01-19	11.68	11.98	0.24	2.04%	11.52	12.05	114175	13642.22	2.79%
2026-01-16	12.18	11.74	-0.40	-3.29%	11.66	12.20	146844	17353.20	3.59%
2026-01-15	12.35	12.14	-0.13	-1.06%	12.00	12.40	199437	24219.30	4.87%
2026-01-14	11.98	12.27	0.29	2.42%	11.98	12.34	229239	27976.35	5.60%
2026-01-13	12.03	11.98	-0.05	-0.42%	11.81	12.23	229776	27710.80	5.61%
2026-01-12	11.67	12.03	0.35	3.00%	11.61	12.06	154312	18386.01	3.77%
2026-01-09	11.50	11.68	0.15	1.30%	11.42	11.71	117458	13596.96	2.87%
2026-01-08	11.50	11.53	0.02	0.17%	11.33	11.58	94036	10796.61	2.30%
2026-01-07	11.44	11.51	0.08	0.70%	11.34	11.62	107435	12324.61	2.63%
2026-01-06	11.40	11.43	0.03	0.26%	11.28	11.43	90912	10328.06	2.22%
2026-01-05	11.41	11.40	-0.09	-0.78%	11.34	11.55	108498	12402.75	2.65%
2025-12-31	11.39	11.49	0.10	0.88%	11.22	11.57	90376	10308.64	2.21%
2025-12-30	11.45	11.39	-0.16	-1.39%	11.36	11.60	123741	14185.07	3.02%
2025-12-29	11.69	11.55	-0.34	-2.86%	11.49	11.77	140365	16263.96	3.43%
2025-12-26	11.94	11.89	-0.04	-0.34%	11.66	12.04	187326	22132.83	4.58%
2025-12-25	12.16	11.93	-0.28	-2.29%	11.88	12.48	237806	28760.72	5.81%
2025-12-24	11.80	12.21	0.38	3.21%	11.73	12.21	194978	23455.08	4.76%
2025-12-23	11.87	11.83	-0.21	-1.74%	11.71	12.04	201394	23869.52	4.92%
2025-12-22	11.90	12.04	-0.07	-0.58%	11.81	12.41	293570	35426.33	7.17%
2025-12-19	11.50	12.11	0.54	4.67%	11.47	12.18	296347	35230.82	7.24%
2025-12-18	11.32	11.57	0.11	0.96%	11.26	11.73	227376	26302.18	5.56%
2025-12-17	11.81	11.46	-0.46	-3.86%	11.22	11.95	321164	36801.00	7.85%
2025-12-16	11.98	11.92	-0.08	-0.67%	11.72	12.34	353569	42519.14	8.64%
2025-12-15	11.89	12.00	-0.31	-2.52%	11.72	12.25	377274	45177.13	9.22%
2025-12-12	12.39	12.31	-1.37	-10.01%	12.31	12.72	539872	67015.23	13.19%
2025-12-11	13.72	13.68	-1.52	-10.00%	13.68	14.30	178524	24581.05	4.36%
2025-12-10	16.50	15.20	-0.48	-3.06%	14.80	17.25	805911	131194.88	19.69%
2025-12-09	14.80	15.68	1.43	10.04%	13.60	15.68	300180	44979.72	7.34%
2025-12-08	13.73	14.25	1.30	10.04%	13.59	14.25	132913	18645.02	3.25%
2025-12-05	11.75	12.95	1.18	10.03%	11.56	12.95	450766	56789.91	11.02%
2025-12-04	10.64	11.77	1.07	10.00%	10.42	11.77	453502	50978.99	11.08%
2025-12-03	10.32	10.70	0.32	3.08%	10.26	10.94	221742	23562.93	5.42%
2025-12-02	10.17	10.38	0.21	2.06%	10.09	10.56	159096	16467.10	3.89%
2025-12-01	10.25	10.17	-0.02	-0.20%	10.13	10.26	80574	8206.70	1.97%
2025-11-28	10.32	10.19	-0.09	-0.88%	10.03	10.32	106178	10782.24	2.59%
2025-11-27	10.22	10.28	0.13	1.28%	10.08	10.76	187466	19351.29	4.58%
2025-11-26	10.04	10.15	-0.09	-0.88%	10.04	10.48	149083	15209.92	3.64%
2025-11-25	9.88	10.24	0.37	3.75%	9.87	10.86	191872	19690.18	4.69%

上证大盘股票行情在线 K线走势图

舒华体育(605299)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09