舒华体育(605299)股票信息
| 股票代码 | 605299 |
| 股票名称 | 舒华体育 |
| 最新价/元 | 7.29 |
| 涨跌额/元 | -0.28 |
| 涨跌幅/% | -3.70 |
| 买入/元 | 7.29 |
| 卖出/元 | 7.30 |
| 昨收/元 | 7.57 |
| 今开/元 | 7.51 |
| 最高/元 | 7.55 |
| 最低/元 | 7.17 |
| 成交量/手 | 37067.00 |
| 成交额/万 | 2724.34 |
| 股净值/元 | 23.52 |
| 市净率 | 2.45 |
| 总市值/万 | 300106.70 |
| 流通值/万 | 299086.10 |
| 换手率/% | 0.90 |
| 入市日期 | 2020-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
舒华体育(605299)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.51 | 7.29 | -0.28 | -3.70 | 37067.00 | 2724.34 | 0.90 |
| 2024-10-10 | 7.50 | 7.57 | 0.07 | 0.93 | 36852.00 | 2794.76 | 0.90 |
| 2024-10-09 | 8.06 | 7.50 | -0.75 | -9.09 | 56275.00 | 4352.72 | 1.37 |
| 2024-10-08 | 8.85 | 8.25 | 0.19 | 2.36 | 88556.47 | 7397.09 | 2.16 |
| 2024-09-30 | 7.66 | 8.06 | 0.63 | 8.48 | 75692.46 | 5931.47 | 1.84 |
| 2024-09-27 | 7.24 | 7.43 | 0.25 | 3.48 | 21726.00 | 1594.14 | 0.53 |
| 2024-09-26 | 6.96 | 7.18 | 0.24 | 3.46 | 27654.00 | 1953.87 | 0.67 |
| 2024-09-25 | 6.86 | 6.94 | 0.14 | 2.06 | 29961.00 | 2097.14 | 0.73 |
| 2024-09-24 | 6.63 | 6.80 | 0.23 | 3.50 | 23955.00 | 1609.50 | 0.58 |
| 2024-09-23 | 6.69 | 6.57 | -0.14 | -2.09 | 14979.00 | 992.73 | 0.37 |
| 2024-09-20 | 6.74 | 6.71 | -0.03 | -0.45 | 14010.00 | 935.36 | 0.34 |
| 2024-09-19 | 6.50 | 6.74 | 0.24 | 3.69 | 22573.00 | 1510.07 | 0.55 |
| 2024-09-18 | 6.52 | 6.50 | -0.02 | -0.31 | 12770.00 | 830.05 | 0.31 |
| 2024-09-13 | 6.64 | 6.52 | -0.12 | -1.81 | 13554.00 | 893.83 | 0.33 |
| 2024-09-12 | 6.73 | 6.64 | -0.13 | -1.92 | 18827.38 | 1260.52 | 0.46 |
| 2024-09-11 | 6.86 | 6.77 | -0.06 | -0.88 | 8529.00 | 577.73 | 0.21 |
| 2024-09-10 | 6.80 | 6.83 | 0.03 | 0.44 | 11017.00 | 744.90 | 0.27 |
| 2024-09-09 | 6.78 | 6.80 | -0.01 | -0.15 | 8734.00 | 593.23 | 0.21 |
| 2024-09-06 | 6.98 | 6.81 | -0.11 | -1.59 | 9310.00 | 638.30 | 0.23 |
| 2024-09-05 | 6.86 | 6.92 | 0.06 | 0.88 | 8067.00 | 557.71 | 0.20 |
| 2024-09-04 | 6.85 | 6.86 | -0.04 | -0.58 | 11738.00 | 808.79 | 0.29 |
| 2024-09-03 | 6.83 | 6.90 | 0.07 | 1.03 | 8650.00 | 595.85 | 0.21 |
| 2024-09-02 | 7.00 | 6.83 | -0.18 | -2.57 | 16132.00 | 1119.35 | 0.39 |
| 2024-08-30 | 6.89 | 7.01 | 0.12 | 1.74 | 21689.00 | 1527.86 | 0.53 |
| 2024-08-29 | 6.78 | 6.89 | 0.07 | 1.03 | 11836.00 | 811.52 | 0.29 |
| 2024-08-28 | 6.81 | 6.82 | 0.01 | 0.15 | 13961.00 | 953.11 | 0.34 |
| 2024-08-27 | 6.93 | 6.81 | -0.12 | -1.73 | 13299.10 | 915.06 | 0.32 |
| 2024-08-26 | 6.94 | 6.93 | -0.01 | -0.14 | 15280.10 | 1061.62 | 0.37 |
| 2024-08-23 | 6.98 | 6.94 | -0.04 | -0.57 | 11042.91 | 769.00 | 0.27 |
| 2024-08-22 | 7.02 | 6.98 | -0.04 | -0.57 | 17355.00 | 1216.44 | 0.42 |
| 2024-08-21 | 7.14 | 7.02 | -0.13 | -1.82 | 16853.00 | 1190.67 | 0.41 |
| 2024-08-20 | 7.05 | 7.15 | 0.10 | 1.42 | 26101.00 | 1850.33 | 0.64 |
| 2024-08-19 | 7.03 | 7.05 | 0.03 | 0.43 | 18700.00 | 1321.62 | 0.46 |
| 2024-08-16 | 7.28 | 7.02 | -0.31 | -4.23 | 37386.00 | 2657.82 | 0.91 |
| 2024-08-15 | 7.23 | 7.33 | 0.11 | 1.52 | 25886.00 | 1895.72 | 0.63 |
| 2024-08-14 | 7.29 | 7.22 | -0.09 | -1.23 | 12804.00 | 928.23 | 0.31 |
| 2024-08-13 | 7.32 | 7.31 | -0.01 | -0.14 | 16586.38 | 1208.25 | 0.40 |
| 2024-08-12 | 7.34 | 7.32 | -0.08 | -1.08 | 17626.38 | 1293.09 | 0.43 |
| 2024-08-09 | 7.52 | 7.40 | -0.06 | -0.80 | 20847.13 | 1560.20 | 0.51 |
| 2024-08-08 | 7.48 | 7.46 | -0.06 | -0.80 | 26659.00 | 1980.89 | 0.65 |
| 2024-08-07 | 7.66 | 7.52 | -0.19 | -2.46 | 36416.49 | 2751.47 | 0.89 |
| 2024-08-06 | 7.58 | 7.71 | 0.10 | 1.31 | 67830.74 | 5176.25 | 1.65 |
| 2024-08-05 | 7.57 | 7.61 | 0.15 | 2.01 | 75639.00 | 5861.06 | 1.84 |
| 2024-08-02 | 7.44 | 7.46 | -0.07 | -0.93 | 29683.00 | 2225.48 | 0.72 |
| 2024-08-01 | 7.69 | 7.53 | -0.18 | -2.34 | 47986.00 | 3649.90 | 1.17 |
| 2024-07-31 | 7.57 | 7.71 | 0.12 | 1.58 | 52344.78 | 4020.26 | 1.28 |
| 2024-07-30 | 7.91 | 7.59 | -0.35 | -4.41 | 60629.86 | 4628.93 | 1.48 |
| 2024-07-29 | 8.26 | 7.94 | -0.43 | -5.14 | 75853.60 | 6038.97 | 1.85 |
| 2024-07-26 | 8.38 | 8.37 | 0.13 | 1.58 | 81025.74 | 6766.45 | 1.97 |
| 2024-07-25 | 7.86 | 8.24 | 0.38 | 4.84 | 76365.83 | 6279.21 | 1.86 |
| 2024-07-24 | 7.94 | 7.86 | -0.17 | -2.12 | 35168.00 | 2794.66 | 0.86 |
| 2024-07-23 | 8.23 | 8.03 | -0.23 | -2.79 | 42155.00 | 3471.08 | 1.03 |
| 2024-07-22 | 8.10 | 8.26 | 0.19 | 2.35 | 43075.00 | 3530.36 | 1.05 |
| 2024-07-19 | 8.00 | 8.07 | 0.01 | 0.12 | 31005.00 | 2505.01 | 0.76 |
| 2024-07-18 | 7.97 | 8.06 | 0.05 | 0.62 | 47664.85 | 3867.85 | 1.16 |
| 2024-07-17 | 8.12 | 8.01 | -0.11 | -1.36 | 21479.00 | 1720.77 | 0.52 |
| 2024-07-16 | 7.89 | 8.12 | 0.15 | 1.88 | 24229.00 | 1951.02 | 0.59 |
| 2024-07-15 | 7.95 | 7.97 | 0.01 | 0.13 | 25315.85 | 2020.55 | 0.62 |
| 2024-07-12 | 7.92 | 7.96 | 0.06 | 0.76 | 25980.00 | 2069.16 | 0.63 |
| 2024-07-11 | 7.65 | 7.90 | 0.35 | 4.64 | 23558.00 | 1844.60 | 0.57 |
| 2024-07-10 | 7.61 | 7.55 | -0.08 | -1.05 | 14848.00 | 1127.58 | 0.36 |
| 2024-07-09 | 7.57 | 7.63 | 0.00 | 0.00 | 22831.00 | 1708.80 | 0.56 |
| 2024-07-08 | 7.90 | 7.63 | -0.27 | -3.42 | 19249.00 | 1479.11 | 0.47 |
| 2024-07-05 | 7.79 | 7.90 | 0.12 | 1.54 | 13156.00 | 1031.11 | 0.32 |
| 2024-07-04 | 8.08 | 7.78 | -0.31 | -3.83 | 22482.00 | 1779.69 | 0.55 |
| 2024-07-03 | 8.14 | 8.09 | -0.10 | -1.22 | 11413.00 | 932.87 | 0.28 |
| 2024-07-02 | 8.10 | 8.19 | 0.06 | 0.74 | 14197.00 | 1159.06 | 0.35 |
| 2024-07-01 | 8.05 | 8.13 | 0.01 | 0.12 | 17068.85 | 1388.35 | 0.42 |
| 2024-06-28 | 8.16 | 8.12 | -0.11 | -1.34 | 21326.00 | 1751.07 | 0.52 |
| 2024-06-27 | 8.33 | 8.23 | -0.09 | -1.08 | 22013.00 | 1827.75 | 0.54 |
| 2024-06-26 | 7.94 | 8.32 | 0.32 | 4.00 | 25378.00 | 2076.34 | 0.62 |
| 2024-06-25 | 7.80 | 8.00 | 0.17 | 2.17 | 21922.00 | 1748.88 | 0.53 |
| 2024-06-24 | 8.20 | 7.83 | -0.42 | -5.09 | 26839.00 | 2123.52 | 0.65 |
| 2024-06-21 | 8.27 | 8.25 | 0.00 | 0.00 | 12303.00 | 1018.38 | 0.30 |
| 2024-06-20 | 8.51 | 8.25 | -0.24 | -2.83 | 18864.00 | 1566.96 | 0.46 |
| 2024-06-19 | 8.59 | 8.49 | -0.10 | -1.16 | 22294.00 | 1895.62 | 0.54 |
| 2024-06-18 | 8.60 | 8.59 | 0.04 | 0.47 | 17019.00 | 1458.79 | 0.41 |
| 2024-06-17 | 8.56 | 8.55 | -0.05 | -0.58 | 27180.00 | 2352.94 | 0.66 |
| 2024-06-14 | 8.54 | 8.60 | 0.04 | 0.47 | 20927.00 | 1804.60 | 0.51 |
| 2024-06-13 | 8.51 | 8.56 | -0.06 | -0.70 | 18756.00 | 1611.04 | 0.46 |
| 2024-06-12 | 8.41 | 8.62 | 0.23 | 2.74 | 22132.00 | 1898.22 | 0.54 |
| 2024-06-11 | 8.39 | 8.39 | 0.07 | 0.84 | 18551.00 | 1542.56 | 0.45 |
| 2024-06-07 | 8.08 | 8.32 | 0.31 | 3.87 | 26880.00 | 2217.34 | 0.66 |
| 2024-06-06 | 8.41 | 8.01 | -0.45 | -5.32 | 43565.00 | 3535.26 | 1.06 |
| 2024-06-05 | 8.63 | 8.46 | -0.17 | -1.97 | 17941.00 | 1533.46 | 0.44 |
| 2024-06-04 | 8.69 | 8.63 | -0.10 | -1.15 | 21493.00 | 1845.33 | 0.52 |
| 2024-06-03 | 8.90 | 8.73 | -0.24 | -2.68 | 27716.00 | 2431.15 | 0.68 |
| 2024-05-31 | 8.85 | 8.97 | 0.20 | 2.28 | 30764.00 | 2745.24 | 0.75 |
| 2024-05-30 | 8.80 | 8.77 | -0.08 | -0.90 | 18392.00 | 1615.63 | 0.45 |
| 2024-05-29 | 8.94 | 8.85 | -0.09 | -1.01 | 21767.00 | 1932.62 | 0.53 |
| 2024-05-28 | 9.07 | 8.94 | -0.20 | -2.19 | 19137.00 | 1719.35 | 0.47 |
| 2024-05-27 | 9.05 | 9.14 | 0.10 | 1.11 | 22274.83 | 2021.08 | 0.54 |
| 2024-05-24 | 9.19 | 9.04 | -0.16 | -1.74 | 27317.98 | 2497.40 | 0.67 |
| 2024-05-23 | 9.40 | 9.20 | -0.30 | -3.16 | 30330.31 | 2816.18 | 0.74 |
| 2024-05-22 | 9.58 | 9.50 | -0.15 | -1.55 | 36526.31 | 3485.40 | 0.89 |
| 2024-05-21 | 9.60 | 9.65 | 0.04 | 0.42 | 41781.00 | 4016.63 | 1.02 |
| 2024-05-20 | 9.55 | 9.61 | 0.02 | 0.21 | 41131.00 | 3957.93 | 1.00 |
| 2024-05-17 | 9.56 | 9.59 | 0.05 | 0.52 | 30019.17 | 2855.38 | 0.73 |
| 2024-05-16 | 9.50 | 9.54 | 0.06 | 0.63 | 33975.00 | 3261.95 | 0.83 |
| 2024-05-15 | 9.59 | 9.48 | -0.09 | -0.94 | 28220.80 | 2700.97 | 0.69 |
日K线
周K线
月K线
