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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.40 | 20.59 | 20.20 | 20.37 | -0.63% | 0.33 | 0.63% |
| 2026-04-20 | 21.00 | 21.07 | 20.31 | 20.50 | -3.53% | 0.75 | 1.42% |
| 2026-04-17 | 21.40 | 21.86 | 21.10 | 21.25 | -0.89% | 0.61 | 1.11% |
| 2026-04-16 | 21.50 | 21.65 | 21.10 | 21.44 | -0.65% | 0.88 | 1.61% |
| 2026-04-15 | 20.80 | 21.68 | 20.80 | 21.58 | +3.60% | 0.84 | 1.53% |
| 2026-04-14 | 20.69 | 20.85 | 20.48 | 20.83 | +1.12% | 0.20 | 0.37% |
| 2026-04-13 | 20.72 | 20.72 | 20.41 | 20.60 | -0.05% | 0.21 | 0.39% |
| 2026-04-10 | 20.39 | 20.75 | 20.39 | 20.61 | +1.03% | 0.28 | 0.52% |
| 2026-04-09 | 20.86 | 20.98 | 20.37 | 20.40 | -2.81% | 0.28 | 0.53% |
| 2026-04-08 | 20.65 | 21.00 | 20.51 | 20.99 | +3.04% | 0.50 | 0.93% |
| 2026-04-07 | 19.99 | 20.45 | 19.80 | 20.37 | +2.46% | 0.37 | 0.72% |
| 2026-04-03 | 20.72 | 20.72 | 19.61 | 19.88 | -4.05% | 0.55 | 1.07% |
| 2026-04-02 | 20.79 | 20.95 | 20.60 | 20.72 | -1.05% | 0.32 | 0.60% |
| 2026-04-01 | 20.46 | 20.99 | 20.43 | 20.94 | +3.05% | 0.54 | 1.02% |
| 2026-03-31 | 20.50 | 20.65 | 20.22 | 20.32 | -0.88% | 0.37 | 0.71% |
| 2026-03-30 | 20.00 | 20.64 | 19.89 | 20.50 | -1.11% | 0.72 | 1.38% |
| 2026-03-27 | 19.50 | 21.28 | 19.49 | 20.73 | +5.17% | 0.83 | 1.57% |
| 2026-03-26 | 19.73 | 20.16 | 19.58 | 19.71 | -0.91% | 0.21 | 0.42% |
| 2026-03-25 | 19.51 | 19.90 | 19.36 | 19.89 | +2.16% | 0.25 | 0.49% |
| 2026-03-24 | 19.00 | 19.47 | 18.95 | 19.47 | +3.62% | 0.32 | 0.64% |