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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.32 | 22.73 | 22.12 | 22.59 | +1.21% | 0.62 | 0.39% |
| 2026-04-21 | 21.47 | 22.39 | 21.47 | 22.32 | +3.96% | 0.85 | 0.55% |
| 2026-04-20 | 21.40 | 21.65 | 21.26 | 21.47 | 0.00% | 0.74 | 0.49% |
| 2026-04-17 | 21.68 | 21.73 | 21.45 | 21.47 | -0.46% | 0.52 | 0.34% |
| 2026-04-16 | 21.43 | 21.82 | 21.43 | 21.57 | -0.42% | 0.47 | 0.31% |
| 2026-04-15 | 21.98 | 21.99 | 21.56 | 21.66 | -0.87% | 0.70 | 0.46% |
| 2026-04-14 | 22.20 | 22.24 | 21.71 | 21.85 | -1.27% | 0.76 | 0.49% |
| 2026-04-13 | 22.45 | 22.45 | 22.03 | 22.13 | -1.73% | 0.46 | 0.29% |
| 2026-04-10 | 22.46 | 22.77 | 22.24 | 22.52 | +1.35% | 0.71 | 0.45% |
| 2026-04-09 | 22.37 | 22.46 | 21.90 | 22.22 | -1.11% | 0.68 | 0.43% |
| 2026-04-08 | 22.26 | 22.75 | 22.23 | 22.47 | +1.95% | 1.28 | 0.81% |
| 2026-04-07 | 21.33 | 22.22 | 20.92 | 22.04 | -0.05% | 0.95 | 0.62% |
| 2026-04-03 | 21.94 | 22.19 | 21.81 | 22.05 | +0.73% | 0.53 | 0.34% |
| 2026-04-02 | 22.38 | 22.43 | 21.80 | 21.89 | -2.49% | 0.82 | 0.53% |
| 2026-04-01 | 22.60 | 22.88 | 22.45 | 22.45 | +0.18% | 0.54 | 0.34% |
| 2026-03-31 | 22.48 | 22.49 | 22.28 | 22.41 | -0.31% | 0.49 | 0.31% |
| 2026-03-30 | 22.94 | 23.08 | 22.35 | 22.48 | -3.93% | 1.01 | 0.63% |
| 2026-03-27 | 22.77 | 23.40 | 22.57 | 23.40 | +2.72% | 0.78 | 0.48% |
| 2026-03-26 | 23.16 | 23.21 | 22.62 | 22.78 | -0.39% | 0.53 | 0.33% |
| 2026-03-25 | 22.52 | 23.36 | 22.44 | 22.87 | +1.33% | 1.17 | 0.72% |