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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.36 | 22.36 | 21.91 | 22.27 | -0.31% | 0.28 | 0.18% |
| 2025-10-22 | 22.15 | 22.60 | 22.05 | 22.34 | +0.59% | 0.44 | 0.28% |
| 2025-10-21 | 21.77 | 22.33 | 21.74 | 22.21 | +2.02% | 0.48 | 0.31% |
| 2025-10-20 | 21.88 | 22.11 | 21.55 | 21.77 | -0.50% | 0.50 | 0.32% |
| 2025-10-17 | 22.18 | 22.30 | 21.72 | 21.88 | -1.35% | 0.46 | 0.29% |
| 2025-10-16 | 22.47 | 22.51 | 22.06 | 22.18 | -1.25% | 0.45 | 0.28% |
| 2025-10-15 | 22.53 | 22.76 | 22.35 | 22.46 | -0.27% | 0.60 | 0.38% |
| 2025-10-14 | 23.09 | 23.10 | 22.33 | 22.52 | -2.09% | 0.76 | 0.48% |
| 2025-10-13 | 22.86 | 23.08 | 22.50 | 23.00 | -1.12% | 0.53 | 0.33% |
| 2025-10-10 | 23.13 | 23.58 | 22.90 | 23.26 | +1.09% | 0.59 | 0.36% |
| 2025-10-09 | 23.67 | 23.85 | 22.90 | 23.01 | -2.71% | 0.95 | 0.58% |
| 2025-09-30 | 23.60 | 23.90 | 23.49 | 23.65 | -0.92% | 0.59 | 0.35% |
| 2025-09-29 | 23.55 | 24.17 | 23.12 | 23.87 | +1.36% | 1.03 | 0.61% |
| 2025-09-26 | 23.62 | 23.95 | 23.44 | 23.55 | -1.30% | 0.63 | 0.38% |
| 2025-09-25 | 23.90 | 24.13 | 23.62 | 23.86 | -1.00% | 0.80 | 0.48% |
| 2025-09-24 | 24.54 | 24.57 | 23.82 | 24.10 | -1.47% | 1.14 | 0.67% |
| 2025-09-23 | 23.69 | 24.55 | 23.11 | 24.46 | +3.86% | 1.70 | 1.01% |
| 2025-09-22 | 23.58 | 23.65 | 23.11 | 23.55 | -0.59% | 0.81 | 0.49% |
| 2025-09-19 | 23.03 | 23.86 | 22.99 | 23.69 | +3.59% | 1.00 | 0.60% |
| 2025-09-18 | 23.60 | 23.98 | 22.87 | 22.87 | -3.13% | 1.06 | 0.64% |