舒华体育

sh605299 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.52

涨跌幅

+0.56%

成交量

15,240,000 股

成交额

192,986,816 元

换手率

3.74%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.46	12.52	13.06	12.39	+0.56%	15,240,000	192,986,816	3.74
2026-10-13	12.06	12.45	12.48	11.76	+1.88%	8,329,400	101,045,104	2.04
2026-10-12	12.45	12.22	12.95	12.20	-1.69%	7,257,200	90,360,136	1.78
2026-10-09	12.19	12.43	12.48	11.81	+1.39%	6,223,700	75,654,344	1.53
2026-10-08	12.20	12.26	12.48	12.10	+0.49%	5,346,600	65,655,300	1.31
2026-09-30	12.40	12.20	12.50	12.16	-0.81%	4,811,300	59,119,172	1.18
2026-09-29	12.25	12.30	12.39	12.19	+0.00%	5,941,000	73,093,152	1.46
2026-09-28	12.45	12.30	12.61	12.25	-2.54%	10,331,100	127,954,864	2.53
2026-09-24	12.34	12.62	12.73	12.32	+1.69%	9,613,700	120,290,168	2.36
2026-09-23	12.55	12.41	12.60	12.34	-1.66%	7,150,100	88,775,488	1.75
2026-09-22	12.55	12.62	12.78	12.53	-0.79%	8,156,800	103,078,584	2.00
2026-09-21	12.58	12.72	12.86	12.46	+2.58%	11,358,300	144,386,672	2.79
2026-09-18	12.18	12.40	12.60	12.12	+1.56%	9,102,300	112,592,576	2.23
2026-09-17	11.96	12.21	12.28	11.85	+2.01%	9,362,100	113,602,752	2.30
2026-09-16	11.68	11.97	12.07	11.57	+2.31%	9,806,400	116,696,960	2.41
2026-09-15	12.30	11.70	12.30	11.68	-2.90%	10,521,200	124,667,184	2.58
2026-09-14	12.03	12.05	12.25	11.96	-0.66%	9,849,300	118,941,296	2.42
2026-09-11	12.32	12.13	12.54	12.05	-3.12%	13,345,900	162,795,744	3.27
2026-09-10	12.72	12.52	12.81	12.46	-3.10%	16,557,600	208,506,912	4.06
2026-09-09	13.51	12.92	13.55	12.82	-4.79%	22,525,600	293,253,056	5.53
2026-09-08	13.29	13.57	14.19	13.23	+2.11%	27,727,400	379,857,824	6.80
2026-09-07	13.70	13.29	13.79	13.15	-1.19%	22,150,800	295,941,824	5.43
2026-09-04	14.00	13.45	14.12	13.41	-2.75%	39,171,400	538,401,984	9.61
2026-09-03	13.26	13.83	14.48	13.26	+5.09%	46,064,500	651,865,792	11.30
2026-09-02	13.20	13.16	13.31	13.00	-0.75%	10,533,600	138,778,960	2.58
2026-09-01	13.12	13.26	13.33	13.01	+2.00%	10,920,400	144,048,688	2.68
2026-08-31	12.89	13.00	13.07	12.78	-0.15%	10,269,200	132,482,328	2.52
2026-08-28	12.80	13.02	13.09	12.79	+1.01%	10,073,100	130,647,512	2.47
2026-08-27	12.84	12.89	13.00	12.71	+0.16%	8,304,800	106,606,072	2.04
2026-08-26	12.89	12.87	13.00	12.65	+0.08%	7,783,000	99,912,432	1.91

需要全历史数据与程序化访问？查看舒华体育日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605299 获取全部历史日线。