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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.52 | 6.53 | 6.36 | 6.41 | -1.54% | 0.90 | 1.98% |
| 2025-11-19 | 6.50 | 6.53 | 6.42 | 6.51 | +0.15% | 0.71 | 1.55% |
| 2025-11-18 | 6.58 | 6.63 | 6.45 | 6.50 | -0.91% | 1.02 | 2.20% |
| 2025-11-17 | 6.62 | 6.66 | 6.51 | 6.56 | -0.91% | 1.02 | 2.20% |
| 2025-11-14 | 6.65 | 6.77 | 6.61 | 6.62 | -0.45% | 0.95 | 2.00% |
| 2025-11-13 | 6.58 | 6.68 | 6.52 | 6.65 | +0.91% | 1.05 | 2.25% |
| 2025-11-12 | 6.60 | 6.64 | 6.54 | 6.59 | -0.30% | 0.97 | 2.07% |
| 2025-11-11 | 6.48 | 6.63 | 6.47 | 6.61 | +1.85% | 1.14 | 2.45% |
| 2025-11-10 | 6.43 | 6.50 | 6.38 | 6.49 | +0.93% | 0.98 | 2.15% |
| 2025-11-07 | 6.39 | 6.52 | 6.37 | 6.43 | +0.47% | 0.97 | 2.12% |
| 2025-11-06 | 6.41 | 6.42 | 6.37 | 6.40 | -0.16% | 0.63 | 1.40% |
| 2025-11-05 | 6.33 | 6.42 | 6.32 | 6.41 | +1.10% | 0.96 | 2.11% |
| 2025-11-04 | 6.33 | 6.39 | 6.31 | 6.34 | +0.16% | 0.76 | 1.68% |
| 2025-11-03 | 6.32 | 6.34 | 6.28 | 6.33 | +0.48% | 0.71 | 1.59% |
| 2025-10-31 | 6.33 | 6.38 | 6.28 | 6.30 | -0.16% | 0.91 | 2.03% |
| 2025-10-30 | 6.29 | 6.35 | 6.26 | 6.31 | +0.32% | 0.98 | 2.18% |
| 2025-10-29 | 6.23 | 6.32 | 6.17 | 6.29 | +0.96% | 1.03 | 2.31% |
| 2025-10-28 | 6.29 | 6.29 | 6.16 | 6.23 | -2.04% | 1.36 | 3.08% |
| 2025-10-27 | 6.24 | 6.44 | 6.20 | 6.36 | +1.92% | 1.32 | 2.95% |
| 2025-10-24 | 6.28 | 6.31 | 6.21 | 6.24 | -0.48% | 0.59 | 1.34% |