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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.17 | 6.29 | 6.15 | 6.19 | -0.16% | 0.72 | 1.63% |
| 2026-04-21 | 6.10 | 6.22 | 6.08 | 6.20 | +1.64% | 0.78 | 1.78% |
| 2026-04-20 | 6.12 | 6.16 | 6.04 | 6.10 | 0.00% | 0.41 | 0.94% |
| 2026-04-17 | 6.17 | 6.18 | 6.10 | 6.10 | -1.45% | 0.50 | 1.16% |
| 2026-04-16 | 6.17 | 6.21 | 6.13 | 6.19 | +0.16% | 0.45 | 1.04% |
| 2026-04-15 | 6.18 | 6.20 | 6.10 | 6.18 | -0.16% | 0.71 | 1.62% |
| 2026-04-14 | 6.07 | 6.20 | 6.04 | 6.19 | +1.81% | 0.91 | 2.08% |
| 2026-04-13 | 6.00 | 6.12 | 5.99 | 6.08 | +1.16% | 0.60 | 1.39% |
| 2026-04-10 | 6.03 | 6.07 | 6.00 | 6.01 | -0.17% | 0.48 | 1.13% |
| 2026-04-09 | 6.04 | 6.11 | 6.01 | 6.02 | -0.99% | 0.54 | 1.26% |
| 2026-04-08 | 6.05 | 6.08 | 5.98 | 6.08 | +0.50% | 0.98 | 2.28% |
| 2026-04-07 | 5.89 | 6.17 | 5.80 | 6.05 | +2.72% | 1.22 | 2.85% |
| 2026-04-03 | 6.12 | 6.13 | 5.84 | 5.89 | -4.07% | 0.92 | 2.18% |
| 2026-04-02 | 6.07 | 6.21 | 6.05 | 6.14 | +0.99% | 0.88 | 2.02% |
| 2026-04-01 | 6.02 | 6.13 | 5.98 | 6.08 | +2.01% | 0.85 | 1.98% |
| 2026-03-31 | 6.09 | 6.13 | 5.95 | 5.96 | -2.13% | 0.78 | 1.83% |
| 2026-03-30 | 6.05 | 6.16 | 6.01 | 6.09 | -0.16% | 0.64 | 1.48% |
| 2026-03-27 | 5.92 | 6.12 | 5.90 | 6.10 | +2.18% | 0.89 | 2.08% |
| 2026-03-26 | 5.88 | 5.98 | 5.86 | 5.97 | +1.53% | 0.76 | 1.80% |
| 2026-03-25 | 5.80 | 5.93 | 5.79 | 5.88 | +1.20% | 0.64 | 1.54% |