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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.51 | 22.72 | 22.45 | 22.66 | +0.67% | 0.27 | 0.17% |
| 2025-12-17 | 22.58 | 22.62 | 22.20 | 22.51 | +0.63% | 0.36 | 0.22% |
| 2025-12-16 | 22.80 | 22.80 | 22.32 | 22.37 | -1.54% | 0.29 | 0.18% |
| 2025-12-15 | 22.45 | 22.95 | 22.39 | 22.72 | +1.20% | 0.32 | 0.20% |
| 2025-12-12 | 22.51 | 22.54 | 22.21 | 22.45 | -0.13% | 0.40 | 0.25% |
| 2025-12-11 | 22.75 | 22.88 | 22.38 | 22.48 | -0.93% | 0.44 | 0.27% |
| 2025-12-10 | 22.87 | 23.04 | 22.57 | 22.69 | -0.74% | 0.42 | 0.26% |
| 2025-12-09 | 23.06 | 23.26 | 22.78 | 22.86 | -0.91% | 0.49 | 0.30% |
| 2025-12-08 | 23.61 | 23.61 | 22.98 | 23.07 | -1.83% | 0.55 | 0.33% |
| 2025-12-05 | 23.69 | 23.69 | 23.22 | 23.50 | -0.17% | 0.39 | 0.23% |
| 2025-12-04 | 23.60 | 23.73 | 23.23 | 23.54 | +0.21% | 0.54 | 0.32% |
| 2025-12-03 | 23.48 | 23.89 | 23.30 | 23.49 | +0.90% | 0.87 | 0.52% |
| 2025-12-02 | 23.30 | 23.69 | 22.96 | 23.28 | -0.51% | 0.62 | 0.38% |
| 2025-12-01 | 22.99 | 23.68 | 22.67 | 23.40 | +1.74% | 0.87 | 0.53% |
| 2025-11-28 | 22.76 | 23.14 | 22.68 | 23.00 | +1.01% | 0.48 | 0.29% |
| 2025-11-27 | 22.49 | 23.10 | 22.40 | 22.77 | +1.25% | 0.53 | 0.32% |
| 2025-11-26 | 22.45 | 23.00 | 22.38 | 22.49 | +0.18% | 0.39 | 0.24% |
| 2025-11-25 | 22.12 | 22.57 | 21.95 | 22.45 | +2.05% | 0.42 | 0.26% |
| 2025-11-24 | 22.00 | 22.22 | 21.77 | 22.00 | +0.64% | 0.30 | 0.19% |
| 2025-11-21 | 22.65 | 22.65 | 21.76 | 21.86 | -2.71% | 0.44 | 0.28% |