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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.96 | 6.02 | 5.95 | 5.99 | +0.17% | 0.56 | 1.32% |
| 2025-12-17 | 6.00 | 6.02 | 5.94 | 5.98 | -0.17% | 0.64 | 1.50% |
| 2025-12-16 | 5.96 | 6.00 | 5.93 | 5.99 | +0.50% | 0.70 | 1.66% |
| 2025-12-15 | 5.94 | 5.99 | 5.92 | 5.96 | 0.00% | 0.58 | 1.38% |
| 2025-12-12 | 5.95 | 5.97 | 5.91 | 5.96 | +0.34% | 0.68 | 1.62% |
| 2025-12-11 | 6.04 | 6.05 | 5.93 | 5.94 | -1.66% | 0.83 | 1.97% |
| 2025-12-10 | 6.03 | 6.08 | 6.01 | 6.04 | 0.00% | 0.68 | 1.58% |
| 2025-12-09 | 6.05 | 6.09 | 6.02 | 6.04 | -0.49% | 0.66 | 1.53% |
| 2025-12-08 | 6.09 | 6.10 | 6.05 | 6.07 | -0.16% | 0.68 | 1.57% |
| 2025-12-05 | 6.04 | 6.10 | 6.01 | 6.08 | +0.83% | 0.63 | 1.47% |
| 2025-12-04 | 6.11 | 6.13 | 6.03 | 6.03 | -1.47% | 0.78 | 1.81% |
| 2025-12-03 | 6.11 | 6.17 | 6.09 | 6.12 | 0.00% | 0.70 | 1.61% |
| 2025-12-02 | 6.15 | 6.16 | 6.08 | 6.12 | -0.65% | 0.73 | 1.67% |
| 2025-12-01 | 6.18 | 6.19 | 6.14 | 6.16 | -0.48% | 0.73 | 1.68% |
| 2025-11-28 | 6.15 | 6.19 | 6.12 | 6.19 | +0.65% | 0.55 | 1.25% |
| 2025-11-27 | 6.13 | 6.21 | 6.11 | 6.15 | +0.49% | 0.80 | 1.83% |
| 2025-11-26 | 6.14 | 6.19 | 6.10 | 6.12 | -0.49% | 0.77 | 1.78% |
| 2025-11-25 | 6.20 | 6.21 | 6.14 | 6.15 | -0.32% | 0.98 | 2.24% |
| 2025-11-24 | 6.21 | 6.29 | 6.17 | 6.17 | 0.00% | 0.79 | 1.80% |
| 2025-11-21 | 6.35 | 6.42 | 6.17 | 6.17 | -3.74% | 1.11 | 2.49% |