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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.45 | 24.88 | 24.31 | 24.61 | +0.74% | 1.16 | 1.83% |
| 2025-06-23 | 24.11 | 24.56 | 23.86 | 24.43 | +0.16% | 0.87 | 1.39% |
| 2025-06-20 | 24.80 | 25.08 | 24.23 | 24.39 | -1.22% | 0.79 | 1.25% |
| 2025-06-19 | 25.27 | 25.54 | 24.32 | 24.69 | -1.91% | 1.25 | 1.97% |
| 2025-06-18 | 25.35 | 25.58 | 24.69 | 25.17 | -1.60% | 1.52 | 2.36% |
| 2025-06-17 | 26.41 | 27.20 | 25.53 | 25.58 | -3.18% | 2.37 | 3.54% |
| 2025-06-16 | 26.49 | 26.90 | 25.85 | 26.42 | -0.90% | 1.86 | 2.74% |
| 2025-06-13 | 27.91 | 28.19 | 26.51 | 26.66 | -2.84% | 2.72 | 3.94% |
| 2025-06-12 | 24.73 | 27.77 | 24.60 | 27.44 | +10.33% | 4.90 | 7.20% |
| 2025-06-11 | 24.79 | 24.98 | 24.51 | 24.87 | -0.12% | 1.28 | 2.02% |
| 2025-06-10 | 24.10 | 25.25 | 24.10 | 24.90 | +2.68% | 2.56 | 4.02% |
| 2025-06-09 | 23.59 | 24.56 | 23.39 | 24.25 | +2.67% | 1.85 | 2.99% |
| 2025-06-06 | 23.90 | 24.26 | 23.23 | 23.62 | -2.19% | 1.91 | 3.15% |
| 2025-06-05 | 25.64 | 25.64 | 23.98 | 24.15 | -6.65% | 3.05 | 4.83% |
| 2025-06-04 | 24.26 | 26.00 | 24.26 | 25.87 | +5.68% | 3.62 | 5.53% |
| 2025-06-03 | 22.26 | 25.00 | 22.26 | 24.48 | +7.70% | 3.44 | 5.59% |
| 2025-05-30 | 23.29 | 23.74 | 22.68 | 22.73 | -2.78% | 1.68 | 2.83% |
| 2025-05-29 | 23.95 | 24.03 | 23.05 | 23.38 | -3.63% | 2.63 | 4.35% |
| 2025-05-28 | 23.17 | 24.39 | 22.40 | 24.26 | +4.30% | 3.34 | 5.58% |
| 2025-05-27 | 23.82 | 24.28 | 22.70 | 23.26 | +2.60% | 2.84 | 4.70% |