舒华体育（605299）历史行情

以下为舒华体育近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.190	12.430	12.480	11.810	0.170	1.387%	6.22万	0.00亿	0.000%
2026-10-08	12.200	12.260	12.480	12.100	0.060	0.492%	5.35万	0.00亿	0.000%
2026-10-07	12.400	12.200	12.500	12.160	-0.100	-0.813%	481.13万	0.59亿	1.180%
2026-10-06	12.400	12.200	12.500	12.160	-0.100	-0.813%	481.13万	0.59亿	1.180%
2026-10-05	12.400	12.200	12.500	12.160	-0.100	-0.813%	481.13万	0.59亿	1.180%
2026-10-02	12.400	12.200	12.500	12.160	-0.100	-0.813%	481.13万	0.59亿	1.180%
2026-10-01	12.400	12.200	12.500	12.160	-0.100	-0.813%	481.13万	0.59亿	1.180%
2026-09-30	12.400	12.200	12.500	12.160	-0.100	-0.813%	4.81万	0.00亿	0.000%
2026-09-29	12.250	12.300	12.390	12.190	0.000	0.000%	5.94万	0.00亿	0.000%
2026-09-28	12.450	12.300	12.610	12.250	-0.320	-2.536%	10.33万	0.00亿	0.000%
2026-09-27	12.340	12.620	12.730	12.320	0.210	1.692%	961.37万	1.20亿	2.358%
2026-09-24	12.340	12.620	12.730	12.320	0.210	1.692%	9.61万	0.00亿	0.000%
2026-09-23	12.550	12.410	12.600	12.340	-0.210	-1.664%	7.15万	0.00亿	0.000%
2026-09-22	12.550	12.620	12.780	12.530	-0.100	-0.786%	8.16万	0.00亿	0.000%
2026-09-21	12.580	12.720	12.860	12.460	0.320	2.581%	11.36万	0.00亿	0.000%
2026-09-18	12.180	12.400	12.600	12.120	0.190	1.556%	9.10万	0.00亿	0.000%
2026-09-17	11.960	12.210	12.280	11.850	0.240	2.005%	9.36万	0.00亿	0.000%
2026-09-16	11.680	11.970	12.070	11.570	0.270	2.308%	9.81万	0.00亿	0.000%
2026-09-15	12.300	11.700	12.300	11.680	-0.350	-2.905%	10.52万	0.00亿	0.000%
2026-09-14	12.030	12.050	12.250	11.960	-0.080	-0.660%	9.85万	0.00亿	0.000%
2026-09-11	12.320	12.130	12.540	12.050	-0.390	-3.115%	13.35万	0.00亿	0.000%
2026-09-10	12.720	12.520	12.810	12.460	-0.400	-3.096%	16.56万	0.00亿	0.000%
2026-09-09	13.510	12.920	13.550	12.820	-0.650	-4.790%	22.53万	0.00亿	0.000%
2026-09-08	13.290	13.570	14.190	13.230	0.280	2.107%	27.73万	0.00亿	0.000%
2026-09-07	13.700	13.290	13.790	13.150	-0.160	-1.190%	22.15万	0.00亿	0.000%
2026-09-04	14.000	13.450	14.120	13.410	-0.380	-2.748%	39.17万	0.00亿	0.000%
2026-09-03	13.260	13.830	14.480	13.260	0.670	5.091%	46.06万	0.00亿	0.000%
2026-09-02	13.200	13.160	13.310	13.000	-0.100	-0.754%	10.53万	0.00亿	0.000%
2026-09-01	13.120	13.260	13.330	13.010	0.260	2.000%	10.92万	0.00亿	0.000%
2026-08-31	12.890	13.000	13.070	12.780	-0.020	-0.154%	10.27万	0.00亿	0.000%
2026-08-28	12.800	13.020	13.090	12.790	0.130	1.009%	10.07万	0.00亿	0.000%
2026-08-27	12.840	12.890	13.000	12.710	0.020	0.155%	8.30万	0.00亿	0.000%
2026-08-26	12.890	12.870	13.000	12.650	0.010	0.078%	7.78万	0.00亿	0.000%
2026-08-25	12.500	12.860	12.880	12.330	0.380	3.045%	9.80万	0.00亿	0.000%
2026-08-24	12.610	12.480	12.680	12.280	-0.020	-0.160%	7.58万	0.00亿	0.000%
2026-08-21	12.500	12.500	12.590	12.280	-0.070	-0.557%	7.35万	0.00亿	0.000%
2026-08-20	12.560	12.570	12.750	12.380	0.140	1.126%	10.07万	0.00亿	0.000%
2026-08-19	12.920	12.430	13.380	12.400	-0.510	-3.941%	14.58万	0.00亿	0.000%
2026-08-18	12.980	12.940	12.980	12.610	0.100	0.779%	10.27万	0.00亿	0.000%
2026-08-17	12.630	12.840	12.860	12.470	0.210	1.663%	8.38万	0.00亿	0.000%
2026-08-14	12.630	12.630	12.770	12.370	0.020	0.159%	8.04万	0.00亿	0.000%
2026-08-13	12.810	12.610	12.990	12.400	-0.290	-2.248%	8.24万	0.00亿	0.000%
2026-08-12	12.700	12.900	13.020	12.700	0.130	1.018%	9.14万	0.00亿	0.000%
2026-08-11	12.560	12.770	12.870	12.510	0.030	0.235%	8.69万	0.00亿	0.000%
2026-08-10	12.400	12.740	12.740	12.300	0.460	3.746%	13.17万	0.00亿	0.000%
2026-08-07	12.470	12.280	12.480	12.030	-0.190	-1.524%	9.99万	0.00亿	0.000%
2026-08-06	12.390	12.470	12.490	12.150	0.070	0.565%	10.93万	0.00亿	0.000%
2026-08-05	12.200	12.400	12.440	12.100	0.210	1.723%	11.69万	0.00亿	0.000%
2026-08-04	12.080	12.190	12.250	11.850	0.350	2.956%	13.79万	0.00亿	0.000%
2026-08-03	11.500	11.840	11.860	11.460	0.340	2.957%	14.11万	0.00亿	0.000%
2026-07-31	11.000	11.500	11.650	10.980	0.500	4.545%	22.37万	0.00亿	0.000%
2026-07-30	11.430	11.000	11.680	10.900	-0.570	-4.927%	19.63万	0.00亿	0.000%
2026-07-29	11.520	11.570	11.740	11.230	0.070	0.609%	25.18万	0.00亿	0.000%
2026-07-28	11.740	11.500	12.320	11.420	-0.230	-1.961%	27.82万	0.00亿	0.000%
2026-07-27	11.000	11.730	11.790	10.810	-0.160	-1.346%	40.90万	0.00亿	0.000%
2026-07-24	13.000	11.890	13.010	11.360	-0.230	-1.898%	54.92万	0.00亿	0.000%
2026-07-23	12.120	12.120	12.120	12.000	1.100	9.982%	9.70万	0.00亿	0.000%
2026-07-22	10.890	11.020	11.480	10.520	0.250	2.321%	17.10万	0.00亿	0.000%
2026-07-21	10.720	10.770	10.800	9.840	0.060	0.560%	14.04万	0.00亿	0.000%
2026-07-20	11.230	10.710	11.420	10.560	-0.560	-4.969%	11.63万	0.00亿	0.000%
2026-07-17	11.920	11.270	12.100	11.110	-0.650	-5.453%	9.42万	0.00亿	0.000%
2026-07-16	11.900	11.920	12.220	11.800	-0.110	-0.914%	6.69万	0.00亿	0.000%
2026-07-15	12.080	12.030	12.410	11.960	-0.070	-0.579%	7.49万	0.00亿	0.000%
2026-07-14	12.180	12.100	12.340	11.800	0.070	0.582%	8.84万	0.00亿	0.000%
2026-07-13	12.610	12.030	12.700	11.940	-0.570	-4.524%	8.09万	0.00亿	0.000%
2026-07-10	12.520	12.600	12.910	12.310	0.090	0.719%	7.29万	0.00亿	0.000%
2026-07-09	12.440	12.510	12.550	12.100	-0.020	-0.160%	6.74万	0.00亿	0.000%
2026-07-08	12.880	12.530	12.890	12.500	-0.300	-2.338%	6.10万	0.00亿	0.000%
2026-07-07	12.930	12.830	13.150	12.630	-0.290	-2.210%	10.44万	0.00亿	0.000%
2026-07-06	13.270	13.120	13.690	13.080	-0.440	-3.245%	13.16万	0.00亿	0.000%
2026-07-03	14.300	13.560	14.300	13.480	-0.030	-0.221%	16.22万	0.00亿	0.000%
2026-07-02	13.440	13.590	14.190	13.430	0.150	1.116%	12.02万	0.00亿	0.000%
2026-07-01	13.370	13.440	13.620	13.330	0.090	0.674%	7.72万	0.00亿	0.000%
2026-06-30	13.380	13.350	13.590	13.110	-0.080	-0.596%	7.59万	0.00亿	0.000%
2026-06-29	13.450	13.430	13.630	13.030	-0.090	-0.666%	8.72万	0.00亿	0.000%
2026-06-26	13.900	13.520	13.900	13.390	-0.430	-3.082%	8.31万	0.00亿	0.000%
2026-06-25	14.070	13.950	14.300	13.710	-0.200	-1.413%	8.78万	0.00亿	0.000%
2026-06-24	14.280	14.150	14.330	13.920	-0.160	-1.118%	7.89万	0.00亿	0.000%
2026-06-23	14.350	14.310	14.690	14.080	-0.180	-1.242%	9.31万	0.00亿	0.000%
2026-06-22	14.750	14.490	14.750	14.080	-0.260	-1.763%	13.96万	0.00亿	0.000%
2026-06-18	14.660	14.750	14.900	14.460	-0.010	-0.068%	12.07万	0.00亿	0.000%
2026-06-17	15.370	14.760	15.430	14.600	-0.600	-3.906%	12.95万	0.00亿	0.000%
2026-06-16	15.330	15.360	15.390	14.920	0.030	0.196%	10.45万	0.00亿	0.000%
2026-06-15	15.000	15.330	15.560	14.960	0.120	0.789%	12.22万	0.00亿	0.000%
2026-06-12	15.220	15.210	15.450	14.810	-0.010	-0.066%	17.97万	0.00亿	0.000%
2026-06-11	15.420	15.220	15.610	14.690	-0.660	-4.156%	22.27万	0.00亿	0.000%
2026-06-10	16.000	15.880	16.840	15.580	0.070	0.443%	22.07万	0.00亿	0.000%
2026-06-09	16.000	15.810	16.170	15.470	0.020	0.127%	15.53万	0.00亿	0.000%
2026-06-08	16.330	15.790	17.300	15.700	-0.570	-3.484%	20.04万	0.00亿	0.000%
2026-06-05	16.630	16.360	16.930	15.780	-0.070	-0.426%	20.44万	0.00亿	0.000%
2026-06-04	16.130	16.430	16.770	15.900	0.290	1.797%	22.05万	0.00亿	0.000%
2026-06-03	14.650	16.140	16.550	14.650	-0.140	-0.860%	30.79万	0.00亿	0.000%
2026-06-02	18.090	16.280	18.090	16.280	-1.810	-10.006%	12.82万	0.00亿	0.000%
2026-06-01	17.310	18.090	18.550	16.870	0.710	4.085%	29.24万	0.00亿	0.000%
2026-05-29	17.700	17.380	18.100	17.260	-0.510	-2.851%	25.49万	0.00亿	0.000%
2026-05-28	16.900	17.890	18.080	16.780	0.630	3.650%	26.19万	0.00亿	0.000%
2026-05-27	17.340	17.260	18.330	16.580	-0.480	-2.706%	30.52万	0.00亿	0.000%
2026-05-26	16.830	17.740	18.430	16.500	0.710	4.169%	40.68万	0.00亿	0.000%
2026-05-25	17.610	17.030	17.820	16.850	-0.570	-3.239%	24.83万	0.00亿	0.000%
2026-05-22	18.280	17.600	18.320	17.310	-0.300	-1.676%	30.13万	0.00亿	0.000%
2026-05-21	18.410	17.900	18.990	17.820	-0.510	-2.770%	35.11万	0.00亿	0.000%
2026-05-20	18.450	18.410	19.950	18.410	-2.040	-9.976%	32.98万	0.00亿	0.000%
2026-05-19	20.450	20.450	20.450	20.450	-2.270	-9.991%	6.84万	0.00亿	0.000%
2026-05-18	25.000	22.720	25.000	22.720	-2.520	-9.984%	14.65万	0.00亿	0.000%
2026-05-15	23.200	25.240	25.720	23.030	1.640	6.949%	44.04万	0.00亿	0.000%
2026-05-14	24.200	23.600	25.350	23.200	-1.020	-4.143%	31.70万	0.00亿	0.000%
2026-05-13	25.030	24.620	25.980	23.660	-0.360	-1.441%	38.90万	0.00亿	0.000%
2026-05-12	25.500	24.980	25.650	23.770	-0.070	-0.279%	31.04万	0.00亿	0.000%
2026-05-11	26.650	25.050	27.000	24.930	-2.080	-7.667%	43.87万	0.00亿	0.000%
2026-05-08	26.110	27.130	27.660	25.380	0.970	3.708%	50.63万	0.00亿	0.000%
2026-05-07	25.880	26.160	27.400	25.230	0.150	0.577%	53.52万	0.00亿	0.000%
2026-05-06	25.990	26.010	26.960	25.110	0.030	0.115%	65.41万	0.00亿	0.000%
2026-04-30	24.160	25.980	25.980	24.160	2.360	9.992%	23.15万	0.00亿	0.000%
2026-04-29	21.320	23.620	23.620	21.320	2.149	10.009%	32.91万	0.00亿	0.000%
2026-04-28	21.901	21.471	22.301	21.081	-0.580	-2.630%	35.75万	0.00亿	0.000%
2026-04-27	20.701	22.051	22.801	20.501	1.320	6.367%	54.23万	0.00亿	0.000%
2026-04-24	19.541	20.731	21.601	19.411	1.110	5.657%	59.41万	0.00亿	0.000%
2026-04-23	20.001	19.621	20.631	19.521	-0.650	-3.207%	28.33万	0.00亿	0.000%
2026-04-22	20.781	20.271	21.371	19.861	-0.570	-2.735%	32.90万	0.00亿	0.000%
2026-04-21	20.721	20.841	21.301	19.731	0.510	2.508%	53.91万	0.00亿	0.000%
2026-04-20	18.831	20.331	20.331	18.651	1.870	10.129%	39.43万	0.00亿	0.000%
2026-04-17	18.911	18.461	20.451	18.411	-0.640	-3.351%	43.14万	0.00亿	0.000%
2026-04-16	18.261	19.101	19.401	17.861	0.420	2.248%	39.57万	0.00亿	0.000%
2026-04-15	17.721	18.681	19.001	17.411	0.960	5.417%	44.29万	0.00亿	0.000%
2026-04-14	17.651	17.721	18.071	17.351	-0.250	-1.391%	37.04万	0.00亿	0.000%
2026-04-13	19.351	17.971	19.891	17.711	0.000	0.000%	44.89万	0.00亿	0.000%
2026-04-10	21.351	19.381	21.481	19.381	0.000	0.000%	42.80万	0.00亿	0.000%
2026-04-09	21.201	21.561	22.531	20.391	0.000	0.000%	50.46万	0.00亿	0.000%
2026-04-08	22.801	21.461	23.781	21.401	0.000	0.000%	65.10万	0.00亿	0.000%
2026-04-07	18.921	22.861	22.861	18.921	0.000	0.000%	69.37万	0.00亿	0.000%
2026-04-03	22.051	20.761	23.401	20.461	0.000	0.000%	52.39万	0.00亿	0.000%
2026-04-02	20.711	22.741	23.431	20.711	0.000	0.000%	60.87万	0.00亿	0.000%
2026-04-01	21.681	21.401	23.161	19.831	0.000	0.000%	67.24万	0.00亿	0.000%