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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.32 | 24.09 | 23.29 | 23.61 | +1.37% | 1.06 | 0.63% |
| 2025-09-16 | 23.62 | 23.62 | 23.11 | 23.29 | -0.68% | 0.66 | 0.40% |
| 2025-09-15 | 23.97 | 23.98 | 23.40 | 23.45 | -2.21% | 0.79 | 0.47% |
| 2025-09-12 | 24.42 | 24.48 | 23.84 | 23.98 | -1.68% | 0.61 | 0.36% |
| 2025-09-11 | 24.00 | 24.48 | 23.94 | 24.39 | +1.41% | 0.70 | 0.41% |
| 2025-09-10 | 24.35 | 24.35 | 23.95 | 24.05 | -0.95% | 0.50 | 0.30% |
| 2025-09-09 | 24.71 | 24.78 | 24.01 | 24.28 | -1.70% | 0.91 | 0.53% |
| 2025-09-08 | 24.81 | 24.95 | 24.47 | 24.70 | -0.76% | 0.81 | 0.47% |
| 2025-09-05 | 24.85 | 24.95 | 24.55 | 24.89 | +0.73% | 0.89 | 0.51% |
| 2025-09-04 | 24.90 | 25.09 | 24.35 | 24.71 | -0.20% | 1.16 | 0.66% |
| 2025-09-03 | 25.30 | 25.30 | 24.26 | 24.76 | -0.16% | 0.93 | 0.53% |
| 2025-09-02 | 24.76 | 25.08 | 24.26 | 24.80 | -0.16% | 1.79 | 1.03% |
| 2025-09-01 | 25.06 | 25.45 | 24.62 | 24.84 | -0.80% | 1.33 | 0.76% |
| 2025-08-29 | 24.65 | 25.50 | 24.65 | 25.04 | +1.83% | 1.62 | 0.91% |
| 2025-08-28 | 24.57 | 24.85 | 23.70 | 24.59 | -0.36% | 1.50 | 0.88% |
| 2025-08-27 | 25.50 | 25.80 | 24.52 | 24.68 | -2.87% | 1.85 | 1.05% |
| 2025-08-26 | 26.35 | 26.35 | 25.35 | 25.41 | -3.49% | 1.63 | 0.90% |
| 2025-08-25 | 26.00 | 26.95 | 25.65 | 26.33 | +1.70% | 1.84 | 0.99% |
| 2025-08-22 | 25.51 | 25.97 | 25.32 | 25.89 | +1.13% | 1.17 | 0.65% |
| 2025-08-21 | 26.00 | 26.60 | 25.53 | 25.60 | -1.77% | 1.24 | 0.68% |