浙江仙通 sh.603239
21.74
-2.60%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.52 | 23.70 | 21.69 | 21.74 | -2.60% | 2.15 | 3.50% |
| 2026-05-22 | 22.53 | 22.53 | 21.93 | 22.32 | +0.31% | 1.20 | 2.01% |
| 2026-05-21 | 22.47 | 23.09 | 22.23 | 22.25 | +0.14% | 1.54 | 2.51% |
| 2026-05-20 | 22.80 | 22.80 | 22.02 | 22.22 | -3.05% | 1.05 | 1.75% |
| 2026-05-19 | 23.33 | 24.35 | 22.79 | 22.92 | -2.63% | 1.24 | 1.98% |
| 2026-05-18 | 23.46 | 23.93 | 22.75 | 23.54 | -0.47% | 1.52 | 2.42% |
| 2026-05-15 | 22.86 | 24.23 | 22.51 | 23.65 | +3.14% | 1.82 | 2.86% |
| 2026-05-14 | 23.80 | 24.25 | 22.91 | 22.93 | -2.84% | 1.61 | 2.54% |
| 2026-05-13 | 24.33 | 24.36 | 23.54 | 23.60 | -2.32% | 1.55 | 2.41% |
| 2026-05-12 | 25.20 | 25.45 | 24.01 | 24.16 | -3.86% | 1.64 | 2.48% |
| 2026-05-11 | 25.75 | 25.95 | 25.02 | 25.13 | -2.97% | 2.38 | 3.48% |
| 2026-05-08 | 24.78 | 26.48 | 24.53 | 25.90 | +3.81% | 2.79 | 3.99% |
| 2026-05-07 | 23.33 | 25.22 | 23.24 | 24.95 | +6.72% | 2.78 | 4.15% |
| 2026-05-06 | 23.91 | 24.06 | 23.23 | 23.38 | -1.81% | 1.51 | 2.37% |
| 2026-04-30 | 24.14 | 24.33 | 23.71 | 23.81 | -1.33% | 0.87 | 1.35% |
| 2026-04-29 | 24.20 | 24.95 | 23.90 | 24.13 | -3.29% | 1.60 | 2.44% |
| 2026-04-28 | 24.95 | 25.35 | 24.67 | 24.95 | -0.99% | 1.18 | 1.74% |
| 2026-04-27 | 24.20 | 25.43 | 24.10 | 25.20 | +3.49% | 2.48 | 3.67% |
| 2026-04-24 | 23.27 | 24.47 | 23.05 | 24.35 | +4.55% | 1.44 | 2.23% |
| 2026-04-23 | 24.30 | 24.44 | 23.10 | 23.29 | -4.43% | 1.52 | 2.38% |