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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.43 | 22.66 | 22.35 | 22.47 | +0.22% | 0.26 | 0.16% |
| 2025-11-19 | 22.59 | 22.81 | 22.31 | 22.42 | -0.80% | 0.29 | 0.18% |
| 2025-11-18 | 22.97 | 22.97 | 22.46 | 22.60 | -1.57% | 0.34 | 0.21% |
| 2025-11-17 | 23.32 | 23.54 | 22.83 | 22.96 | -1.46% | 0.44 | 0.27% |
| 2025-11-14 | 23.63 | 23.81 | 23.25 | 23.30 | -1.52% | 0.53 | 0.32% |
| 2025-11-13 | 23.25 | 23.77 | 23.25 | 23.66 | +1.02% | 0.55 | 0.33% |
| 2025-11-12 | 23.56 | 23.87 | 23.35 | 23.42 | -0.59% | 0.51 | 0.31% |
| 2025-11-11 | 23.50 | 23.65 | 23.23 | 23.56 | -0.13% | 0.56 | 0.34% |
| 2025-11-10 | 23.30 | 23.86 | 22.93 | 23.59 | +1.77% | 0.96 | 0.58% |
| 2025-11-07 | 22.67 | 23.39 | 22.37 | 23.18 | +1.98% | 0.66 | 0.40% |
| 2025-11-06 | 22.56 | 22.88 | 22.43 | 22.73 | +0.71% | 0.38 | 0.24% |
| 2025-11-05 | 22.35 | 22.70 | 22.25 | 22.57 | 0.00% | 0.32 | 0.20% |
| 2025-11-04 | 23.21 | 23.23 | 22.45 | 22.57 | -2.67% | 0.55 | 0.34% |
| 2025-11-03 | 22.89 | 23.51 | 22.80 | 23.19 | +1.44% | 0.99 | 0.61% |
| 2025-10-31 | 22.93 | 23.24 | 22.65 | 22.86 | +0.93% | 0.90 | 0.55% |
| 2025-10-30 | 22.90 | 22.90 | 22.27 | 22.65 | -1.09% | 0.57 | 0.36% |
| 2025-10-29 | 22.23 | 22.94 | 22.01 | 22.90 | +2.92% | 0.79 | 0.49% |
| 2025-10-28 | 22.45 | 22.53 | 22.12 | 22.25 | -0.89% | 0.33 | 0.21% |
| 2025-10-27 | 22.34 | 22.51 | 22.21 | 22.45 | +0.54% | 0.39 | 0.24% |
| 2025-10-24 | 22.19 | 22.52 | 22.19 | 22.33 | +0.27% | 0.32 | 0.20% |