仙坛股份 sz.002746
6.15
+0.16%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.23 | 6.29 | 6.18 | 6.21 | -0.32% | 1.22 | 2.73% |
| 2025-07-22 | 6.10 | 6.25 | 6.09 | 6.23 | +1.77% | 1.24 | 2.78% |
| 2025-07-21 | 6.01 | 6.13 | 6.00 | 6.12 | +1.63% | 0.94 | 2.13% |
| 2025-07-18 | 6.00 | 6.04 | 5.97 | 6.02 | +0.33% | 0.73 | 1.68% |
| 2025-07-17 | 6.07 | 6.09 | 5.99 | 6.00 | -1.13% | 0.94 | 2.16% |
| 2025-07-16 | 6.07 | 6.15 | 6.03 | 6.07 | +0.65% | 1.58 | 3.59% |
| 2025-07-15 | 6.11 | 6.21 | 6.00 | 6.03 | +1.83% | 2.72 | 6.20% |
| 2025-07-14 | 5.88 | 5.93 | 5.88 | 5.92 | +0.50% | 0.73 | 1.71% |
| 2025-07-11 | 5.84 | 5.92 | 5.83 | 5.89 | +0.67% | 0.88 | 2.09% |
| 2025-07-10 | 5.85 | 5.90 | 5.81 | 5.85 | +0.17% | 0.66 | 1.55% |
| 2025-07-09 | 5.81 | 5.89 | 5.80 | 5.84 | +0.85% | 1.16 | 2.74% |
| 2025-07-08 | 5.78 | 5.81 | 5.76 | 5.79 | +0.17% | 0.47 | 1.14% |
| 2025-07-07 | 5.76 | 5.78 | 5.72 | 5.78 | +0.34% | 0.43 | 1.03% |
| 2025-07-04 | 5.77 | 5.79 | 5.75 | 5.76 | 0.00% | 0.55 | 1.32% |
| 2025-07-03 | 5.76 | 5.80 | 5.76 | 5.76 | 0.00% | 0.53 | 1.27% |
| 2025-07-02 | 5.73 | 5.76 | 5.72 | 5.76 | +0.69% | 0.50 | 1.21% |
| 2025-07-01 | 5.74 | 5.74 | 5.70 | 5.73 | 0.00% | 0.35 | 0.84% |
| 2025-06-30 | 5.73 | 5.74 | 5.71 | 5.73 | +0.17% | 0.37 | 0.89% |
| 2025-06-27 | 5.71 | 5.76 | 5.70 | 5.72 | +0.35% | 0.36 | 0.87% |
| 2025-06-26 | 5.74 | 5.74 | 5.70 | 5.70 | -0.69% | 0.46 | 1.12% |