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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.01 | 26.10 | 25.00 | 26.06 | -1.06% | 1.78 | 0.98% |
| 2025-08-19 | 25.69 | 26.60 | 25.30 | 26.34 | +2.73% | 1.64 | 0.89% |
| 2025-08-18 | 25.29 | 25.92 | 25.15 | 25.64 | +1.42% | 1.57 | 0.87% |
| 2025-08-15 | 24.55 | 25.55 | 24.50 | 25.28 | +1.40% | 1.69 | 0.95% |
| 2025-08-14 | 25.47 | 25.48 | 24.83 | 24.93 | -1.62% | 1.27 | 0.72% |
| 2025-08-13 | 25.34 | 25.69 | 25.20 | 25.34 | -0.04% | 1.54 | 0.86% |
| 2025-08-12 | 25.10 | 25.77 | 25.10 | 25.35 | +0.40% | 2.29 | 1.28% |
| 2025-08-11 | 24.16 | 25.45 | 24.15 | 25.25 | +4.60% | 2.71 | 1.53% |
| 2025-08-08 | 23.86 | 24.17 | 23.55 | 24.14 | +1.34% | 1.41 | 0.84% |
| 2025-08-07 | 23.83 | 24.25 | 23.23 | 23.82 | +0.72% | 2.19 | 1.30% |
| 2025-08-06 | 22.35 | 23.77 | 22.20 | 23.65 | +5.96% | 2.07 | 1.27% |
| 2025-08-05 | 22.15 | 22.34 | 21.82 | 22.32 | +1.45% | 0.70 | 0.45% |
| 2025-08-04 | 21.71 | 22.50 | 21.68 | 22.00 | +2.28% | 0.90 | 0.58% |
| 2025-08-01 | 21.45 | 21.65 | 21.30 | 21.51 | +1.08% | 0.38 | 0.25% |
| 2025-07-31 | 21.42 | 21.57 | 21.18 | 21.28 | -0.89% | 0.51 | 0.34% |
| 2025-07-30 | 21.27 | 21.59 | 21.11 | 21.47 | +0.94% | 0.50 | 0.33% |
| 2025-07-29 | 21.55 | 21.55 | 21.11 | 21.27 | +0.19% | 0.44 | 0.29% |
| 2025-07-28 | 21.80 | 21.99 | 21.23 | 21.23 | -2.57% | 0.66 | 0.44% |
| 2025-07-25 | 21.40 | 22.00 | 21.30 | 21.79 | +1.87% | 0.97 | 0.63% |
| 2025-07-24 | 21.20 | 21.57 | 21.06 | 21.39 | +0.99% | 0.69 | 0.46% |