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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.65 | 20.65 | 19.79 | 19.89 | +0.15% | 0.46 | 0.32% |
| 2025-05-26 | 20.24 | 20.24 | 19.78 | 19.86 | -1.45% | 0.51 | 0.35% |
| 2025-05-23 | 20.49 | 20.53 | 20.13 | 20.15 | -1.05% | 0.37 | 0.25% |
| 2025-05-22 | 20.78 | 20.85 | 20.34 | 20.36 | -2.02% | 0.35 | 0.24% |
| 2025-05-21 | 20.91 | 20.96 | 20.74 | 20.78 | -0.51% | 0.24 | 0.16% |
| 2025-05-20 | 20.39 | 20.91 | 20.32 | 20.89 | +2.44% | 0.57 | 0.38% |
| 2025-05-19 | 20.61 | 20.73 | 20.33 | 20.39 | -1.04% | 0.33 | 0.23% |
| 2025-05-16 | 20.60 | 20.67 | 20.28 | 20.61 | +0.48% | 0.36 | 0.25% |
| 2025-05-15 | 20.66 | 20.69 | 20.45 | 20.51 | -0.66% | 0.37 | 0.25% |
| 2025-05-14 | 20.58 | 20.77 | 20.47 | 20.65 | +0.38% | 0.55 | 0.37% |
| 2025-05-13 | 20.49 | 21.02 | 20.38 | 20.57 | +1.06% | 0.79 | 0.53% |
| 2025-05-12 | 20.42 | 20.46 | 20.18 | 20.35 | +0.68% | 0.49 | 0.33% |
| 2025-05-09 | 20.56 | 20.56 | 20.09 | 20.22 | -1.62% | 0.63 | 0.43% |
| 2025-05-08 | 20.60 | 20.75 | 20.54 | 20.55 | -0.75% | 0.60 | 0.40% |
| 2025-05-07 | 20.89 | 21.02 | 20.55 | 20.71 | +0.38% | 0.66 | 0.44% |
| 2025-05-06 | 20.65 | 20.76 | 20.40 | 20.63 | +0.28% | 0.64 | 0.43% |