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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.12 | 23.20 | 22.11 | 22.57 | +0.22% | 1.05 | 0.66% |
| 2026-03-23 | 21.89 | 23.09 | 21.89 | 22.52 | +1.30% | 1.96 | 1.22% |
| 2026-03-20 | 22.33 | 22.70 | 22.20 | 22.23 | -1.24% | 0.62 | 0.39% |
| 2026-03-19 | 23.25 | 23.25 | 22.38 | 22.51 | -3.31% | 0.86 | 0.54% |
| 2026-03-18 | 23.32 | 23.55 | 22.96 | 23.28 | -0.17% | 1.05 | 0.64% |
| 2026-03-17 | 23.95 | 23.97 | 23.30 | 23.32 | -2.63% | 0.93 | 0.56% |
| 2026-03-16 | 24.49 | 24.49 | 23.60 | 23.95 | -0.37% | 1.05 | 0.62% |
| 2026-03-13 | 24.38 | 24.69 | 24.01 | 24.04 | -1.56% | 0.77 | 0.45% |
| 2026-03-12 | 24.60 | 24.62 | 24.25 | 24.42 | -0.81% | 0.71 | 0.41% |
| 2026-03-11 | 24.31 | 24.70 | 24.24 | 24.62 | +1.28% | 0.92 | 0.53% |
| 2026-03-10 | 24.34 | 24.44 | 24.08 | 24.31 | +0.91% | 0.56 | 0.33% |
| 2026-03-09 | 24.46 | 24.46 | 23.73 | 24.09 | -1.91% | 1.68 | 0.99% |
| 2026-03-06 | 24.22 | 24.70 | 24.14 | 24.56 | +1.40% | 0.74 | 0.43% |
| 2026-03-05 | 24.26 | 24.59 | 24.08 | 24.22 | +0.08% | 0.99 | 0.58% |
| 2026-03-04 | 24.21 | 24.66 | 24.00 | 24.20 | -0.04% | 1.18 | 0.69% |
| 2026-03-03 | 24.88 | 25.28 | 24.12 | 24.21 | -3.00% | 1.69 | 0.97% |
| 2026-03-02 | 24.66 | 25.23 | 24.24 | 24.96 | +0.65% | 1.49 | 0.85% |
| 2026-02-27 | 25.21 | 25.29 | 24.72 | 24.80 | -1.78% | 1.30 | 0.74% |
| 2026-02-26 | 24.83 | 25.38 | 24.77 | 25.25 | +2.31% | 1.78 | 1.00% |
| 2026-02-25 | 24.68 | 25.28 | 24.57 | 24.68 | +0.33% | 1.53 | 0.87% |