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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.99 | 23.10 | 22.23 | 22.67 | -1.96% | 1.86 | 3.14% |
| 2025-05-23 | 21.97 | 23.94 | 21.97 | 23.12 | +4.75% | 3.43 | 5.63% |
| 2025-05-22 | 22.65 | 22.94 | 21.97 | 22.07 | -2.04% | 1.68 | 2.87% |
| 2025-05-21 | 23.53 | 23.94 | 22.42 | 22.53 | -4.72% | 3.19 | 5.32% |
| 2025-05-20 | 23.90 | 25.55 | 23.24 | 23.65 | -1.35% | 3.71 | 5.85% |
| 2025-05-19 | 22.68 | 24.44 | 22.48 | 23.97 | +1.69% | 3.19 | 5.15% |
| 2025-05-16 | 21.86 | 24.49 | 21.22 | 23.57 | +2.73% | 4.31 | 7.29% |
| 2025-05-15 | 20.27 | 23.14 | 20.07 | 22.95 | +13.41% | 3.82 | 6.66% |
| 2025-05-14 | 20.27 | 20.38 | 19.97 | 20.24 | -1.03% | 0.78 | 1.47% |
| 2025-05-13 | 19.86 | 20.64 | 19.63 | 20.45 | +3.95% | 1.60 | 3.00% |
| 2025-05-12 | 19.57 | 20.03 | 19.47 | 19.67 | -0.23% | 1.05 | 2.03% |
| 2025-05-09 | 18.93 | 20.16 | 18.81 | 19.72 | +4.10% | 1.54 | 2.98% |
| 2025-05-08 | 18.79 | 19.02 | 18.71 | 18.94 | +0.12% | 0.53 | 1.06% |
| 2025-05-07 | 18.92 | 19.20 | 18.52 | 18.92 | +0.72% | 0.81 | 1.62% |
| 2025-05-06 | 18.92 | 19.11 | 18.62 | 18.78 | -0.56% | 1.03 | 2.10% |