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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.18 | 16.19 | 15.88 | 15.90 | -1.73% | 0.78 | 1.80% |
| 2025-07-22 | 16.40 | 16.48 | 16.12 | 16.18 | -1.34% | 0.79 | 1.81% |
| 2025-07-21 | 16.53 | 16.64 | 16.30 | 16.40 | -0.36% | 0.88 | 1.99% |
| 2025-07-18 | 16.50 | 16.74 | 16.21 | 16.46 | -0.54% | 1.05 | 2.37% |
| 2025-07-17 | 16.24 | 17.44 | 16.24 | 16.55 | +2.10% | 1.69 | 3.72% |
| 2025-07-16 | 16.40 | 16.45 | 16.18 | 16.21 | -1.16% | 0.93 | 2.11% |
| 2025-07-15 | 16.34 | 16.48 | 16.03 | 16.40 | +0.12% | 1.35 | 3.08% |
| 2025-07-14 | 15.59 | 16.98 | 15.49 | 16.38 | +5.07% | 2.37 | 5.37% |
| 2025-07-11 | 15.86 | 15.87 | 15.52 | 15.59 | -1.70% | 0.74 | 1.75% |
| 2025-07-10 | 15.51 | 15.95 | 15.50 | 15.86 | +1.41% | 0.98 | 2.29% |
| 2025-07-09 | 15.51 | 16.09 | 15.50 | 15.64 | +0.90% | 1.08 | 2.54% |
| 2025-07-08 | 15.37 | 15.54 | 15.25 | 15.50 | +0.85% | 0.56 | 1.35% |
| 2025-07-07 | 15.28 | 15.39 | 15.16 | 15.37 | +0.65% | 0.57 | 1.37% |
| 2025-07-04 | 15.45 | 15.47 | 15.13 | 15.27 | -1.55% | 0.75 | 1.82% |
| 2025-07-03 | 15.50 | 15.55 | 15.35 | 15.51 | -0.26% | 0.65 | 1.56% |
| 2025-07-02 | 15.80 | 15.80 | 15.36 | 15.55 | -1.77% | 1.22 | 2.91% |
| 2025-07-01 | 15.19 | 16.22 | 15.09 | 15.83 | +4.77% | 2.46 | 5.79% |
| 2025-06-30 | 15.15 | 15.19 | 14.93 | 15.11 | -0.07% | 0.59 | 1.44% |
| 2025-06-27 | 15.10 | 15.29 | 15.00 | 15.12 | +0.07% | 0.72 | 1.75% |
| 2025-06-26 | 15.20 | 15.35 | 15.10 | 15.11 | -0.66% | 0.80 | 1.95% |