仙乐健康 sz.300791
18.60
+0.05%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.30 | 23.76 | 23.15 | 23.69 | +1.50% | 0.88 | 1.45% |
| 2025-07-21 | 23.35 | 23.65 | 23.10 | 23.34 | +0.60% | 0.78 | 1.30% |
| 2025-07-18 | 23.58 | 23.65 | 23.06 | 23.20 | -1.36% | 0.71 | 1.19% |
| 2025-07-17 | 23.39 | 23.68 | 23.33 | 23.52 | +0.43% | 0.61 | 1.01% |
| 2025-07-16 | 22.90 | 23.82 | 22.89 | 23.42 | +1.91% | 0.96 | 1.60% |
| 2025-07-15 | 23.10 | 23.20 | 22.67 | 22.98 | -0.73% | 0.61 | 1.04% |
| 2025-07-14 | 23.00 | 23.15 | 22.66 | 23.15 | +0.43% | 0.75 | 1.27% |
| 2025-07-11 | 23.10 | 23.75 | 23.02 | 23.05 | -0.17% | 0.98 | 1.64% |
| 2025-07-10 | 23.22 | 23.30 | 23.01 | 23.09 | -0.52% | 0.53 | 0.89% |
| 2025-07-09 | 23.05 | 23.48 | 22.91 | 23.21 | +0.65% | 0.74 | 1.25% |
| 2025-07-08 | 22.73 | 23.23 | 22.73 | 23.06 | +0.96% | 0.81 | 1.37% |
| 2025-07-07 | 22.81 | 23.08 | 22.72 | 22.84 | -0.09% | 0.52 | 0.89% |
| 2025-07-04 | 23.21 | 23.21 | 22.33 | 22.86 | -2.27% | 1.39 | 2.39% |
| 2025-07-03 | 23.50 | 23.75 | 23.22 | 23.39 | -0.51% | 0.94 | 1.57% |
| 2025-07-02 | 24.11 | 24.11 | 23.00 | 23.51 | -2.85% | 1.05 | 1.73% |
| 2025-07-01 | 23.81 | 24.32 | 23.50 | 24.20 | +1.64% | 1.00 | 1.62% |
| 2025-06-30 | 23.48 | 23.88 | 23.35 | 23.81 | +1.10% | 0.69 | 1.13% |
| 2025-06-27 | 23.96 | 24.08 | 23.50 | 23.55 | -1.67% | 1.53 | 2.51% |
| 2025-06-26 | 24.32 | 24.54 | 23.91 | 23.95 | -1.56% | 1.03 | 1.67% |
| 2025-06-25 | 24.76 | 24.89 | 23.90 | 24.33 | -1.14% | 1.37 | 2.20% |