仙鹤股份 sh.603733
20.92
+0.72%
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 | 20.65 | 21.00 | 20.65 | 20.92 | +0.72% | 0.46 | 0.31% |
| 2026-05-22 | 20.99 | 20.99 | 20.66 | 20.77 | +0.14% | 0.57 | 0.38% |
| 2026-05-21 | 20.92 | 21.34 | 20.66 | 20.74 | -1.19% | 0.55 | 0.37% |
| 2026-05-20 | 20.92 | 21.06 | 20.67 | 20.99 | +0.33% | 0.37 | 0.25% |
| 2026-05-19 | 20.98 | 20.98 | 20.63 | 20.92 | +1.36% | 0.37 | 0.25% |
| 2026-05-18 | 21.01 | 21.05 | 20.44 | 20.64 | -1.99% | 0.59 | 0.40% |
| 2026-05-15 | 21.38 | 21.50 | 20.66 | 21.06 | -1.50% | 0.69 | 0.46% |
| 2026-05-14 | 21.81 | 22.29 | 21.29 | 21.38 | -1.97% | 0.88 | 0.57% |
| 2026-05-13 | 21.58 | 21.89 | 21.38 | 21.81 | +1.02% | 0.56 | 0.37% |
| 2026-05-12 | 21.86 | 21.86 | 21.55 | 21.59 | -1.14% | 0.49 | 0.32% |
| 2026-05-11 | 22.09 | 22.09 | 21.65 | 21.84 | -1.04% | 0.70 | 0.45% |
| 2026-05-08 | 22.28 | 22.48 | 22.00 | 22.07 | -0.59% | 0.67 | 0.43% |
| 2026-05-07 | 22.32 | 22.32 | 21.90 | 22.20 | +0.45% | 0.61 | 0.39% |
| 2026-05-06 | 22.05 | 22.34 | 21.81 | 22.10 | +0.32% | 1.00 | 0.64% |
| 2026-04-30 | 22.55 | 22.63 | 21.85 | 22.03 | -2.82% | 1.00 | 0.64% |
| 2026-04-29 | 22.08 | 22.70 | 21.86 | 22.67 | +2.81% | 1.06 | 0.67% |
| 2026-04-28 | 21.95 | 22.25 | 21.76 | 22.05 | +0.36% | 0.61 | 0.39% |
| 2026-04-27 | 22.07 | 22.28 | 21.83 | 21.97 | -0.45% | 0.49 | 0.31% |
| 2026-04-24 | 22.51 | 22.67 | 22.06 | 22.07 | -2.35% | 0.51 | 0.32% |
| 2026-04-23 | 22.72 | 22.72 | 22.39 | 22.60 | +0.04% | 0.53 | 0.33% |