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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.30 | 23.94 | 23.30 | 23.81 | +1.15% | 0.84 | 0.50% |
| 2026-01-16 | 23.46 | 23.69 | 23.24 | 23.54 | +0.90% | 0.63 | 0.38% |
| 2026-01-15 | 23.26 | 23.63 | 23.20 | 23.33 | +0.39% | 0.68 | 0.41% |
| 2026-01-14 | 23.87 | 23.92 | 23.01 | 23.24 | -1.86% | 1.24 | 0.74% |
| 2026-01-13 | 24.16 | 24.16 | 23.60 | 23.68 | -2.15% | 1.02 | 0.61% |
| 2026-01-12 | 24.52 | 24.52 | 23.83 | 24.20 | -1.31% | 0.89 | 0.52% |
| 2026-01-09 | 24.56 | 24.88 | 24.14 | 24.52 | 0.00% | 1.04 | 0.60% |
| 2026-01-08 | 24.21 | 24.63 | 24.21 | 24.52 | 0.00% | 0.70 | 0.41% |
| 2026-01-07 | 24.67 | 24.68 | 24.32 | 24.52 | -0.65% | 0.71 | 0.41% |
| 2026-01-06 | 23.90 | 25.10 | 23.81 | 24.68 | +2.66% | 1.68 | 0.97% |
| 2026-01-05 | 24.28 | 24.29 | 23.90 | 24.04 | -0.54% | 0.70 | 0.41% |
| 2025-12-31 | 23.94 | 24.29 | 23.90 | 24.17 | +0.62% | 0.57 | 0.33% |
| 2025-12-30 | 23.90 | 24.15 | 23.76 | 24.02 | -0.29% | 0.82 | 0.48% |
| 2025-12-29 | 24.40 | 24.48 | 23.77 | 24.09 | -1.63% | 1.00 | 0.58% |
| 2025-12-26 | 24.39 | 24.89 | 24.20 | 24.49 | +0.70% | 1.83 | 1.06% |
| 2025-12-25 | 23.52 | 24.68 | 23.24 | 24.32 | +3.62% | 1.96 | 1.15% |
| 2025-12-24 | 22.73 | 23.55 | 22.68 | 23.47 | +2.98% | 0.84 | 0.51% |
| 2025-12-23 | 22.76 | 22.95 | 22.70 | 22.79 | +0.18% | 0.25 | 0.16% |
| 2025-12-22 | 22.93 | 22.96 | 22.67 | 22.75 | -0.22% | 0.32 | 0.20% |
| 2025-12-19 | 22.67 | 23.00 | 22.62 | 22.80 | +0.62% | 0.45 | 0.28% |