舜禹股份(301519)股票信息
| 股票代码 | 301519 |
| 股票名称 | 舜禹股份 |
| 最新价/元 | 13.98 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 1.53 |
| 买入/元 | 13.96 |
| 卖出/元 | 13.98 |
| 昨收/元 | 13.77 |
| 今开/元 | 13.80 |
| 最高/元 | 14.46 |
| 最低/元 | 13.80 |
| 成交量/手 | 37686.27 |
| 成交额/万 | 5333.86 |
| 股净值/元 | 29.13 |
| 市净率 | 1.49 |
| 总市值/万 | 229495.68 |
| 流通值/万 | 108956.63 |
| 换手率/% | 4.84 |
| 入市日期 | 2023-07-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
舜禹股份(301519)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 13.80 | 13.98 | 0.21 | 1.53 | 37686.27 | 5333.86 | 4.84 |
| 2024-10-09 | 14.98 | 13.77 | -1.83 | -11.73 | 54937.82 | 7945.84 | 7.05 |
| 2024-10-08 | 16.30 | 15.60 | 1.39 | 9.78 | 105266.03 | 16420.40 | 13.51 |
| 2024-09-30 | 13.03 | 14.21 | 1.63 | 12.96 | 92022.31 | 12551.73 | 11.81 |
| 2024-09-27 | 12.15 | 12.58 | 0.65 | 5.45 | 52351.96 | 6464.62 | 6.72 |
| 2024-09-26 | 11.67 | 11.93 | 0.22 | 1.88 | 24458.75 | 2888.92 | 3.14 |
| 2024-09-25 | 11.53 | 11.71 | 0.18 | 1.56 | 31542.76 | 3702.64 | 4.05 |
| 2024-09-24 | 11.22 | 11.53 | 0.36 | 3.22 | 20584.62 | 2342.88 | 2.64 |
| 2024-09-23 | 11.19 | 11.17 | -0.05 | -0.45 | 9092.00 | 1020.59 | 1.17 |
| 2024-09-20 | 11.40 | 11.22 | -0.27 | -2.35 | 12370.44 | 1396.72 | 1.59 |
| 2024-09-19 | 11.25 | 11.49 | 0.31 | 2.77 | 12716.33 | 1451.34 | 1.63 |
| 2024-09-18 | 11.40 | 11.18 | -0.14 | -1.24 | 11750.00 | 1307.01 | 1.51 |
| 2024-09-13 | 11.61 | 11.32 | -0.28 | -2.41 | 13596.14 | 1552.98 | 1.74 |
| 2024-09-12 | 11.65 | 11.60 | 0.03 | 0.26 | 11833.42 | 1386.65 | 1.52 |
| 2024-09-11 | 11.73 | 11.57 | -0.16 | -1.36 | 9156.56 | 1066.72 | 1.17 |
| 2024-09-10 | 11.70 | 11.73 | 0.05 | 0.43 | 8708.51 | 1015.48 | 1.12 |
| 2024-09-09 | 11.85 | 11.68 | -0.15 | -1.27 | 16022.50 | 1854.78 | 2.06 |
| 2024-09-06 | 12.02 | 11.83 | -0.19 | -1.58 | 11669.35 | 1391.79 | 1.50 |
| 2024-09-05 | 11.90 | 12.02 | 0.12 | 1.01 | 10945.06 | 1312.63 | 1.40 |
| 2024-09-04 | 11.94 | 11.90 | -0.07 | -0.59 | 10789.14 | 1286.23 | 1.38 |
| 2024-09-03 | 11.91 | 11.97 | 0.10 | 0.84 | 11357.16 | 1356.93 | 1.46 |
| 2024-09-02 | 12.21 | 11.87 | -0.31 | -2.55 | 15254.24 | 1848.00 | 1.96 |
| 2024-08-30 | 12.06 | 12.18 | 0.13 | 1.08 | 18348.86 | 2245.77 | 2.35 |
| 2024-08-29 | 11.85 | 12.05 | 0.21 | 1.77 | 10347.00 | 1235.57 | 1.33 |
| 2024-08-28 | 11.79 | 11.84 | 0.05 | 0.42 | 9515.54 | 1123.30 | 1.22 |
| 2024-08-27 | 12.03 | 11.79 | -0.33 | -2.72 | 14318.83 | 1700.31 | 1.84 |
| 2024-08-26 | 12.10 | 12.12 | 0.14 | 1.17 | 9763.76 | 1177.15 | 1.25 |
| 2024-08-23 | 11.90 | 11.98 | 0.02 | 0.17 | 12913.34 | 1536.67 | 1.66 |
| 2024-08-22 | 12.28 | 11.96 | -0.30 | -2.45 | 12492.06 | 1512.14 | 1.60 |
| 2024-08-21 | 12.17 | 12.26 | -0.04 | -0.33 | 9235.16 | 1132.12 | 1.18 |
| 2024-08-20 | 12.63 | 12.30 | -0.33 | -2.61 | 16874.00 | 2086.92 | 2.17 |
| 2024-08-19 | 12.71 | 12.63 | -0.19 | -1.48 | 15427.00 | 1951.56 | 1.98 |
| 2024-08-16 | 13.12 | 12.82 | -0.35 | -2.66 | 26016.00 | 3351.99 | 3.34 |
| 2024-08-15 | 13.10 | 13.17 | -0.14 | -1.05 | 29549.06 | 3889.10 | 3.79 |
| 2024-08-14 | 13.01 | 13.31 | 0.36 | 2.78 | 42147.06 | 5596.65 | 5.41 |
| 2024-08-13 | 12.80 | 12.95 | 0.10 | 0.78 | 22096.74 | 2822.69 | 2.84 |
| 2024-08-12 | 12.96 | 12.85 | 0.08 | 0.63 | 17560.90 | 2262.94 | 2.25 |
| 2024-08-09 | 13.00 | 12.77 | -0.15 | -1.16 | 15307.51 | 1982.50 | 1.96 |
| 2024-08-08 | 12.90 | 12.92 | -0.07 | -0.54 | 14046.00 | 1811.76 | 1.80 |
| 2024-08-07 | 13.09 | 12.99 | -0.05 | -0.38 | 14366.26 | 1877.61 | 1.84 |
| 2024-08-06 | 12.80 | 13.04 | 0.27 | 2.11 | 20252.38 | 2622.90 | 2.60 |
| 2024-08-05 | 13.10 | 12.77 | -0.53 | -3.99 | 26885.57 | 3506.46 | 3.45 |
| 2024-08-02 | 13.36 | 13.30 | -0.21 | -1.55 | 24564.00 | 3298.80 | 3.15 |
| 2024-08-01 | 13.44 | 13.51 | 0.07 | 0.52 | 29573.84 | 3983.85 | 3.79 |
| 2024-07-31 | 13.05 | 13.44 | 0.31 | 2.36 | 39460.14 | 5238.20 | 5.06 |
| 2024-07-30 | 12.86 | 13.13 | 0.03 | 0.23 | 26900.42 | 3520.82 | 3.45 |
| 2024-07-29 | 12.98 | 13.10 | -0.12 | -0.91 | 45593.55 | 5849.10 | 5.85 |
| 2024-07-26 | 13.23 | 13.22 | 0.12 | 0.92 | 23412.43 | 3084.64 | 5.69 |
| 2024-07-25 | 12.90 | 13.10 | -0.17 | -1.28 | 26489.37 | 3470.94 | 6.44 |
| 2024-07-24 | 13.38 | 13.27 | -0.54 | -3.91 | 37999.42 | 5066.94 | 9.23 |
| 2024-07-23 | 14.46 | 13.81 | 0.14 | 1.02 | 54985.70 | 7797.66 | 13.36 |
| 2024-07-22 | 13.73 | 13.67 | 0.13 | 0.96 | 19432.31 | 2655.59 | 4.72 |
| 2024-07-19 | 13.40 | 13.54 | 0.04 | 0.30 | 18781.79 | 2550.05 | 4.56 |
| 2024-07-18 | 13.70 | 13.50 | -0.24 | -1.75 | 28746.14 | 3836.18 | 6.98 |
| 2024-07-17 | 13.90 | 13.74 | -0.21 | -1.51 | 20883.00 | 2890.27 | 5.07 |
| 2024-07-16 | 13.90 | 13.95 | -0.02 | -0.14 | 25450.63 | 3521.91 | 6.18 |
| 2024-07-15 | 14.50 | 13.97 | -0.54 | -3.72 | 34960.88 | 4948.24 | 8.49 |
| 2024-07-12 | 14.76 | 14.51 | -0.25 | -1.69 | 40822.68 | 6005.50 | 9.92 |
| 2024-07-11 | 14.51 | 14.76 | 0.31 | 2.15 | 50980.31 | 7498.71 | 12.39 |
| 2024-07-10 | 14.38 | 14.45 | -0.21 | -1.43 | 51325.13 | 7320.72 | 12.47 |
| 2024-07-09 | 15.17 | 14.66 | -1.34 | -8.38 | 88644.79 | 12919.06 | 21.54 |
| 2024-07-08 | 17.40 | 16.20 | -0.96 | -5.59 | 76740.17 | 13032.04 | 18.64 |
| 2024-07-05 | 16.49 | 17.16 | 0.24 | 1.42 | 75075.47 | 12536.04 | 18.24 |
| 2024-07-04 | 16.30 | 16.92 | 0.54 | 3.30 | 83469.39 | 13736.35 | 20.28 |
| 2024-07-03 | 17.01 | 16.38 | -0.92 | -5.32 | 70353.44 | 11539.63 | 17.09 |
| 2024-07-02 | 16.83 | 17.30 | -0.27 | -1.54 | 92838.32 | 15865.11 | 22.56 |
| 2024-07-01 | 16.59 | 17.57 | 1.01 | 6.10 | 144635.25 | 25063.89 | 35.14 |
| 2024-06-28 | 15.93 | 16.56 | 0.19 | 1.16 | 96418.78 | 15738.50 | 23.43 |
| 2024-06-27 | 16.44 | 16.37 | -0.32 | -1.92 | 90789.89 | 14725.67 | 22.06 |
| 2024-06-26 | 16.06 | 16.69 | 0.09 | 0.54 | 102000.86 | 16583.77 | 24.78 |
| 2024-06-25 | 17.60 | 16.60 | -1.48 | -8.19 | 131419.61 | 22082.38 | 31.93 |
| 2024-06-24 | 17.80 | 18.08 | 1.12 | 6.60 | 205198.61 | 36963.14 | 49.85 |
| 2024-06-21 | 14.17 | 16.96 | 2.83 | 20.03 | 129486.00 | 21565.23 | 31.46 |
| 2024-06-20 | 14.61 | 14.13 | -0.44 | -3.02 | 14579.17 | 2087.67 | 3.54 |
| 2024-06-19 | 14.52 | 14.57 | 0.20 | 1.39 | 19835.21 | 2894.54 | 4.82 |
| 2024-06-18 | 14.23 | 14.37 | 0.14 | 0.98 | 12274.40 | 1764.13 | 2.98 |
| 2024-06-17 | 14.20 | 14.23 | 0.01 | 0.07 | 8547.10 | 1215.56 | 2.08 |
| 2024-06-14 | 14.28 | 14.22 | -0.03 | -0.21 | 7092.22 | 1004.71 | 1.72 |
| 2024-06-13 | 14.06 | 14.25 | 0.05 | 0.35 | 9071.83 | 1287.69 | 2.20 |
| 2024-06-12 | 13.95 | 14.20 | 0.24 | 1.72 | 9866.70 | 1394.38 | 2.40 |
| 2024-06-11 | 13.62 | 13.96 | 0.36 | 2.65 | 12145.35 | 1662.77 | 2.95 |
| 2024-06-07 | 13.49 | 13.60 | 0.30 | 2.26 | 10900.70 | 1479.42 | 2.65 |
| 2024-06-06 | 13.90 | 13.30 | -0.57 | -4.11 | 20057.09 | 2691.84 | 4.87 |
| 2024-06-05 | 14.40 | 13.87 | -0.49 | -3.41 | 13377.04 | 1881.34 | 3.25 |
| 2024-06-04 | 14.88 | 14.36 | -0.53 | -3.56 | 15738.94 | 2263.20 | 3.82 |
| 2024-06-03 | 15.38 | 14.89 | -0.52 | -3.37 | 17959.42 | 2698.57 | 4.36 |
| 2024-05-31 | 15.00 | 15.41 | 0.33 | 2.19 | 15857.57 | 2417.84 | 3.85 |
| 2024-05-30 | 15.18 | 15.08 | -0.18 | -1.18 | 10526.42 | 1597.87 | 2.56 |
| 2024-05-29 | 15.00 | 15.26 | 0.21 | 1.40 | 11820.84 | 1805.45 | 2.87 |
| 2024-05-28 | 15.36 | 15.05 | -0.31 | -2.02 | 10838.26 | 1644.66 | 2.63 |
| 2024-05-27 | 15.28 | 15.36 | 0.32 | 2.13 | 16846.33 | 2554.85 | 4.09 |
| 2024-05-24 | 15.41 | 15.04 | -0.51 | -3.28 | 17541.00 | 2683.58 | 4.26 |
| 2024-05-23 | 15.90 | 15.55 | -0.34 | -2.14 | 24973.02 | 3899.62 | 6.07 |
| 2024-05-22 | 15.55 | 15.89 | 0.34 | 2.19 | 29815.98 | 4723.88 | 7.24 |
| 2024-05-21 | 15.66 | 15.55 | -0.26 | -1.65 | 13967.27 | 2173.03 | 3.39 |
| 2024-05-20 | 15.72 | 15.81 | 0.22 | 1.41 | 22461.91 | 3534.06 | 5.46 |
| 2024-05-17 | 15.56 | 15.59 | 0.02 | 0.13 | 17605.80 | 2742.47 | 4.28 |
| 2024-05-16 | 15.44 | 15.57 | 0.36 | 2.37 | 20233.18 | 3151.48 | 4.92 |
| 2024-05-15 | 15.55 | 15.21 | -0.43 | -2.75 | 16544.36 | 2531.71 | 4.02 |
| 2024-05-14 | 15.20 | 15.64 | -0.29 | -1.82 | 37184.84 | 5791.51 | 9.03 |
日K线
周K线
月K线
