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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.10 | 20.53 | 19.88 | 19.88 | -2.07% | 1.71 | 3.13% |
| 2025-12-17 | 19.43 | 21.36 | 19.43 | 20.30 | +4.53% | 3.10 | 5.59% |
| 2025-12-16 | 20.43 | 20.53 | 19.40 | 19.42 | -4.43% | 1.37 | 2.57% |
| 2025-12-15 | 20.84 | 20.99 | 20.28 | 20.32 | -2.35% | 1.61 | 2.90% |
| 2025-12-12 | 22.54 | 22.77 | 20.01 | 20.81 | -5.50% | 4.01 | 7.12% |
| 2025-12-11 | 21.94 | 22.45 | 21.79 | 22.02 | -0.23% | 1.99 | 3.33% |
| 2025-12-10 | 21.12 | 22.18 | 21.01 | 22.07 | +4.35% | 2.73 | 4.63% |
| 2025-12-09 | 21.34 | 21.80 | 21.00 | 21.15 | -1.44% | 2.05 | 3.56% |
| 2025-12-08 | 20.38 | 21.50 | 20.22 | 21.46 | +6.40% | 3.40 | 6.02% |
| 2025-12-05 | 19.08 | 20.34 | 19.05 | 20.17 | +5.44% | 2.11 | 3.92% |
| 2025-12-04 | 19.35 | 19.43 | 18.85 | 19.13 | +0.05% | 0.61 | 1.18% |
| 2025-12-03 | 19.32 | 19.48 | 19.03 | 19.12 | -1.29% | 0.64 | 1.23% |
| 2025-12-02 | 19.51 | 19.87 | 19.21 | 19.37 | -0.72% | 0.79 | 1.51% |
| 2025-12-01 | 18.66 | 19.73 | 18.66 | 19.51 | +4.11% | 1.09 | 2.08% |
| 2025-11-28 | 18.38 | 18.81 | 18.23 | 18.74 | +2.40% | 0.64 | 1.27% |
| 2025-11-27 | 18.46 | 18.68 | 18.26 | 18.30 | -1.35% | 0.59 | 1.19% |
| 2025-11-26 | 18.14 | 18.75 | 18.05 | 18.55 | +2.09% | 0.74 | 1.47% |
| 2025-11-25 | 18.08 | 18.47 | 18.08 | 18.17 | +1.06% | 0.57 | 1.15% |
| 2025-11-24 | 18.15 | 18.37 | 17.68 | 17.98 | -0.83% | 0.71 | 1.46% |
| 2025-11-21 | 18.81 | 19.12 | 18.00 | 18.13 | -5.08% | 1.29 | 2.59% |