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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.60 | 19.76 | 19.01 | 19.10 | -2.55% | 0.95 | 1.83% |
| 2025-11-19 | 20.00 | 20.10 | 19.51 | 19.60 | -2.34% | 0.90 | 1.68% |
| 2025-11-18 | 20.54 | 20.58 | 19.92 | 20.07 | -0.84% | 1.18 | 2.18% |
| 2025-11-17 | 19.66 | 20.68 | 19.38 | 20.24 | +2.43% | 2.10 | 3.85% |
| 2025-11-14 | 19.36 | 20.00 | 19.32 | 19.76 | +0.87% | 1.21 | 2.27% |
| 2025-11-13 | 19.50 | 19.84 | 19.31 | 19.59 | -0.46% | 1.21 | 2.27% |
| 2025-11-12 | 19.99 | 20.09 | 19.54 | 19.68 | -2.14% | 1.15 | 2.15% |
| 2025-11-11 | 20.01 | 20.23 | 19.81 | 20.11 | +1.51% | 1.84 | 3.39% |
| 2025-11-10 | 19.89 | 19.90 | 19.45 | 19.81 | -0.15% | 1.35 | 2.53% |
| 2025-11-07 | 19.91 | 20.26 | 19.69 | 19.84 | -2.75% | 2.95 | 5.46% |
| 2025-11-06 | 18.75 | 20.58 | 18.67 | 20.40 | +9.03% | 5.12 | 9.41% |
| 2025-11-05 | 18.50 | 18.90 | 18.44 | 18.71 | -0.37% | 0.56 | 1.10% |
| 2025-11-04 | 19.13 | 19.14 | 18.55 | 18.78 | -1.37% | 0.87 | 1.72% |
| 2025-11-03 | 18.80 | 19.11 | 18.76 | 19.04 | +0.95% | 1.05 | 2.05% |
| 2025-10-31 | 19.33 | 19.37 | 18.85 | 18.86 | -1.82% | 1.56 | 3.03% |
| 2025-10-30 | 20.78 | 21.36 | 19.14 | 19.21 | -3.08% | 3.48 | 6.38% |
| 2025-10-29 | 19.76 | 20.10 | 19.70 | 19.82 | -0.80% | 1.07 | 2.00% |
| 2025-10-28 | 19.62 | 20.33 | 19.58 | 19.98 | +1.42% | 2.12 | 3.92% |
| 2025-10-27 | 18.80 | 20.17 | 18.76 | 19.70 | +5.91% | 2.84 | 5.32% |
| 2025-10-24 | 18.55 | 18.69 | 18.40 | 18.60 | +0.22% | 0.83 | 1.65% |