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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.36 | 16.55 | 16.30 | 16.48 | +0.80% | 0.78 | 1.75% |
| 2025-08-19 | 16.12 | 16.43 | 15.92 | 16.35 | +1.43% | 1.03 | 2.34% |
| 2025-08-18 | 16.17 | 16.37 | 16.08 | 16.12 | -0.31% | 0.89 | 2.03% |
| 2025-08-15 | 15.88 | 16.18 | 15.80 | 16.17 | +1.83% | 0.76 | 1.76% |
| 2025-08-14 | 16.50 | 16.52 | 15.85 | 15.88 | -3.23% | 0.81 | 1.85% |
| 2025-08-13 | 16.02 | 16.58 | 16.02 | 16.41 | +2.50% | 1.10 | 2.48% |
| 2025-08-12 | 15.96 | 16.08 | 15.92 | 16.01 | -0.12% | 0.48 | 1.10% |
| 2025-08-11 | 15.61 | 16.06 | 15.50 | 16.03 | +3.02% | 0.88 | 2.04% |
| 2025-08-08 | 15.44 | 15.58 | 15.35 | 15.56 | +0.65% | 0.50 | 1.20% |
| 2025-08-07 | 15.61 | 15.67 | 15.40 | 15.46 | -0.96% | 0.56 | 1.34% |
| 2025-08-06 | 15.75 | 15.78 | 15.60 | 15.61 | -0.38% | 0.52 | 1.22% |
| 2025-08-05 | 15.58 | 15.75 | 15.50 | 15.67 | +1.03% | 0.52 | 1.23% |
| 2025-08-04 | 15.60 | 15.63 | 15.21 | 15.51 | -0.70% | 0.79 | 1.88% |
| 2025-08-01 | 15.53 | 15.72 | 15.51 | 15.62 | +0.58% | 0.53 | 1.26% |
| 2025-07-31 | 15.82 | 15.95 | 15.46 | 15.53 | -1.90% | 0.75 | 1.77% |
| 2025-07-30 | 16.06 | 16.10 | 15.72 | 15.83 | -1.68% | 0.49 | 1.14% |
| 2025-07-29 | 16.09 | 16.10 | 15.66 | 16.10 | +0.06% | 0.91 | 2.12% |
| 2025-07-28 | 16.02 | 16.18 | 16.02 | 16.09 | +0.44% | 0.66 | 1.51% |
| 2025-07-25 | 16.00 | 16.11 | 15.90 | 16.02 | +0.12% | 0.45 | 1.04% |
| 2025-07-24 | 15.87 | 16.11 | 15.87 | 16.00 | +0.63% | 0.58 | 1.33% |