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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.74 | 20.00 | 19.71 | 19.93 | +0.94% | 0.36 | 0.25% |
| 2025-06-24 | 19.33 | 19.85 | 19.33 | 19.74 | +2.07% | 0.51 | 0.36% |
| 2025-06-23 | 19.30 | 19.51 | 19.07 | 19.34 | +0.20% | 0.33 | 0.23% |
| 2025-06-20 | 19.50 | 19.60 | 19.23 | 19.30 | -1.00% | 0.31 | 0.22% |
| 2025-06-19 | 19.72 | 19.80 | 19.31 | 19.50 | -1.24% | 0.36 | 0.26% |
| 2025-06-18 | 19.69 | 19.92 | 19.52 | 19.74 | +0.10% | 0.30 | 0.21% |
| 2025-06-17 | 19.76 | 19.91 | 19.68 | 19.72 | -0.79% | 0.26 | 0.18% |
| 2025-06-16 | 19.77 | 19.91 | 19.58 | 19.88 | -0.39% | 0.52 | 0.36% |
| 2025-06-13 | 20.37 | 20.37 | 19.71 | 19.95 | -2.01% | 0.66 | 0.45% |
| 2025-06-12 | 19.97 | 20.45 | 19.93 | 20.36 | +1.21% | 0.46 | 0.32% |
| 2025-06-11 | 19.71 | 20.16 | 19.65 | 20.12 | +2.44% | 0.52 | 0.36% |
| 2025-06-10 | 19.96 | 20.01 | 19.52 | 19.64 | -1.47% | 0.39 | 0.27% |
| 2025-06-09 | 19.97 | 20.02 | 19.90 | 19.93 | 0.00% | 0.28 | 0.19% |
| 2025-06-06 | 20.02 | 20.06 | 19.83 | 19.93 | -0.44% | 0.25 | 0.18% |
| 2025-06-05 | 19.96 | 20.04 | 19.86 | 20.02 | +0.54% | 0.21 | 0.14% |
| 2025-06-04 | 19.64 | 19.95 | 19.58 | 19.92 | +1.44% | 0.29 | 0.20% |
| 2025-06-03 | 19.96 | 19.96 | 19.55 | 19.63 | -1.47% | 0.41 | 0.29% |
| 2025-05-30 | 19.87 | 19.98 | 19.75 | 19.93 | +0.39% | 0.24 | 0.17% |
| 2025-05-29 | 19.68 | 19.93 | 19.56 | 19.85 | +0.89% | 0.34 | 0.24% |
| 2025-05-28 | 19.92 | 19.96 | 19.57 | 19.67 | -1.08% | 0.35 | 0.25% |