舜禹股份

sz301519 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）

11.23

涨跌幅

-4.83%

成交量

2,084,200 股

成交额

23,851,096 元

换手率

2.74%

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	11.80	11.23	11.90	11.22	-4.83%	2,084,200	23,851,096	2.74
2026-10-13	11.61	11.80	11.89	11.16	+1.20%	2,169,700	25,080,108	2.85
2026-10-12	11.88	11.66	11.96	11.55	-1.93%	2,089,300	24,525,740	2.75
2026-10-09	11.94	11.89	12.01	11.32	-0.67%	3,310,300	38,540,408	4.35
2026-10-08	12.16	11.97	12.35	11.83	-1.32%	1,667,000	20,065,172	2.19
2026-09-30	12.30	12.13	12.40	12.01	-1.30%	1,603,100	19,444,488	2.11
2026-09-29	12.04	12.29	12.33	11.92	+1.91%	1,468,500	17,920,208	1.93
2026-09-28	12.10	12.06	12.20	11.83	-0.66%	1,936,900	23,286,220	2.55
2026-09-24	11.96	12.14	12.19	11.92	+1.34%	1,480,100	17,910,654	1.95
2026-09-23	11.98	11.98	12.08	11.81	-0.17%	1,456,500	17,432,402	1.91
2026-09-22	11.77	12.00	12.17	11.62	+2.74%	2,747,800	32,731,892	3.61
2026-09-21	11.43	11.68	11.77	11.31	+1.92%	1,630,400	18,900,108	2.14
2026-09-18	11.45	11.46	11.62	11.36	+0.35%	1,495,500	17,195,432	1.97
2026-09-17	11.34	11.42	11.49	11.03	+0.79%	2,157,000	24,287,612	2.83
2026-09-16	11.12	11.33	11.36	10.98	+1.89%	1,945,400	21,864,024	2.56
2026-09-15	11.79	11.12	11.79	11.10	-5.28%	2,522,400	28,542,522	3.31
2026-09-14	11.45	11.74	11.91	11.30	+2.26%	3,028,300	35,506,384	3.98
2026-09-11	11.89	11.48	11.98	11.30	-4.17%	3,560,100	40,880,652	4.68
2026-09-10	12.24	11.98	12.24	11.96	-2.12%	994,500	11,976,957	1.31
2026-09-09	12.32	12.24	12.39	12.18	-0.65%	1,545,600	18,955,632	2.03
2026-09-08	12.00	12.32	12.34	12.00	+1.90%	1,747,800	21,371,776	2.30
2026-09-07	12.04	12.09	12.27	11.95	+0.25%	2,154,600	26,150,040	2.83
2026-09-04	12.28	12.06	12.28	11.91	-0.08%	2,454,000	29,804,658	3.23
2026-09-03	12.34	12.07	12.45	11.98	-1.95%	1,727,700	21,048,684	2.27
2026-09-02	12.34	12.31	12.48	12.10	-1.05%	1,979,300	24,311,168	2.60
2026-09-01	12.37	12.44	12.47	12.25	+0.73%	1,632,100	20,188,734	2.14
2026-08-31	11.95	12.35	12.39	11.92	+2.49%	2,915,900	35,771,024	3.83
2026-08-28	12.04	12.05	12.11	11.93	+0.58%	1,775,700	21,376,960	2.33
2026-08-27	12.14	11.98	12.16	11.95	-1.32%	1,882,800	22,679,050	2.47
2026-08-26	12.28	12.14	12.37	11.97	-1.54%	2,930,800	35,666,340	3.85

需要全历史数据与程序化访问？查看舜禹股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301519 获取全部历史日线。