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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.78 | 25.04 | 24.29 | 24.60 | +0.41% | 0.94 | 0.54% |
| 2026-02-13 | 24.70 | 24.94 | 24.42 | 24.50 | -0.73% | 0.86 | 0.49% |
| 2026-02-12 | 24.99 | 25.49 | 24.56 | 24.68 | -0.96% | 1.32 | 0.75% |
| 2026-02-11 | 24.49 | 25.30 | 24.41 | 24.92 | +1.84% | 1.93 | 1.09% |
| 2026-02-10 | 24.54 | 24.69 | 24.26 | 24.47 | -0.29% | 0.54 | 0.31% |
| 2026-02-09 | 24.68 | 24.68 | 24.23 | 24.54 | -0.12% | 0.95 | 0.55% |
| 2026-02-06 | 24.30 | 24.88 | 24.12 | 24.57 | +0.08% | 0.97 | 0.56% |
| 2026-02-05 | 24.48 | 24.65 | 24.15 | 24.55 | 0.00% | 0.76 | 0.44% |
| 2026-02-04 | 23.82 | 24.57 | 23.72 | 24.55 | +2.72% | 1.55 | 0.90% |
| 2026-02-03 | 23.53 | 23.95 | 23.38 | 23.90 | +2.66% | 0.88 | 0.52% |
| 2026-02-02 | 24.58 | 24.86 | 23.16 | 23.28 | -5.17% | 1.85 | 1.10% |
| 2026-01-30 | 24.12 | 24.61 | 23.85 | 24.55 | +1.78% | 1.48 | 0.86% |
| 2026-01-29 | 24.05 | 24.68 | 23.95 | 24.12 | +0.37% | 1.71 | 0.99% |
| 2026-01-28 | 23.76 | 24.14 | 23.45 | 24.03 | +1.14% | 1.14 | 0.67% |
| 2026-01-27 | 24.25 | 24.35 | 23.61 | 23.76 | -2.34% | 1.15 | 0.68% |
| 2026-01-26 | 24.00 | 24.46 | 23.65 | 24.33 | +1.33% | 1.62 | 0.95% |
| 2026-01-23 | 24.24 | 24.32 | 23.84 | 24.01 | -0.46% | 0.83 | 0.49% |
| 2026-01-22 | 23.62 | 24.30 | 23.39 | 24.12 | +2.29% | 1.50 | 0.89% |
| 2026-01-21 | 23.55 | 23.88 | 23.38 | 23.58 | -0.34% | 0.73 | 0.43% |
| 2026-01-20 | 23.75 | 23.85 | 23.45 | 23.66 | -0.63% | 0.62 | 0.37% |