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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.33 | 21.50 | 21.15 | 21.18 | -0.52% | 0.55 | 0.37% |
| 2025-07-22 | 21.00 | 21.32 | 20.91 | 21.29 | +1.38% | 0.67 | 0.45% |
| 2025-07-21 | 20.44 | 21.03 | 20.44 | 21.00 | +2.29% | 0.70 | 0.47% |
| 2025-07-18 | 20.34 | 20.55 | 20.27 | 20.53 | +0.98% | 0.34 | 0.24% |
| 2025-07-17 | 20.39 | 20.48 | 20.27 | 20.33 | -0.44% | 0.34 | 0.24% |
| 2025-07-16 | 20.50 | 20.63 | 20.35 | 20.42 | -0.58% | 0.31 | 0.21% |
| 2025-07-15 | 20.28 | 20.64 | 20.16 | 20.54 | +1.33% | 0.52 | 0.36% |
| 2025-07-14 | 20.39 | 20.45 | 20.00 | 20.27 | 0.00% | 0.39 | 0.27% |
| 2025-07-11 | 20.42 | 20.50 | 20.22 | 20.27 | -0.73% | 0.46 | 0.32% |
| 2025-07-10 | 20.67 | 20.67 | 20.38 | 20.42 | -0.63% | 0.33 | 0.23% |
| 2025-07-09 | 20.39 | 20.56 | 20.08 | 20.55 | +0.77% | 0.60 | 0.41% |
| 2025-07-08 | 20.32 | 20.49 | 20.24 | 20.39 | +0.43% | 0.31 | 0.21% |
| 2025-07-07 | 20.54 | 20.76 | 20.06 | 20.31 | -0.91% | 0.62 | 0.43% |
| 2025-07-04 | 20.14 | 20.76 | 20.04 | 20.49 | +2.14% | 0.98 | 0.66% |
| 2025-07-03 | 20.06 | 20.15 | 19.85 | 20.06 | -0.19% | 0.44 | 0.31% |
| 2025-07-02 | 20.24 | 20.28 | 19.99 | 20.10 | 0.00% | 0.41 | 0.28% |
| 2025-07-01 | 20.28 | 20.29 | 19.93 | 20.10 | -0.72% | 0.33 | 0.23% |
| 2025-06-30 | 19.71 | 20.31 | 19.52 | 20.25 | +2.72% | 0.71 | 0.49% |
| 2025-06-27 | 19.72 | 19.89 | 19.52 | 19.71 | -0.05% | 0.25 | 0.17% |
| 2025-06-26 | 19.93 | 20.01 | 19.70 | 19.72 | -1.03% | 0.30 | 0.21% |