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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.63 | 19.65 | 18.70 | 18.79 | -5.48% | 0.46 | 0.94% |
| 2026-03-20 | 20.20 | 20.31 | 19.88 | 19.88 | -0.90% | 0.29 | 0.57% |
| 2026-03-19 | 20.35 | 20.59 | 20.05 | 20.06 | -2.29% | 0.27 | 0.51% |
| 2026-03-18 | 20.58 | 20.85 | 20.32 | 20.53 | -0.58% | 0.32 | 0.61% |
| 2026-03-17 | 20.58 | 20.90 | 20.53 | 20.65 | +0.34% | 0.28 | 0.53% |
| 2026-03-16 | 20.69 | 20.72 | 20.48 | 20.58 | -0.58% | 0.26 | 0.49% |
| 2026-03-13 | 20.60 | 20.86 | 20.60 | 20.70 | +0.05% | 0.28 | 0.53% |
| 2026-03-12 | 20.91 | 20.96 | 20.66 | 20.69 | -1.15% | 0.33 | 0.63% |
| 2026-03-11 | 20.90 | 20.95 | 20.72 | 20.93 | +0.34% | 0.22 | 0.40% |
| 2026-03-10 | 20.74 | 20.87 | 20.62 | 20.86 | +1.51% | 0.27 | 0.50% |
| 2026-03-09 | 20.87 | 20.94 | 20.32 | 20.55 | -2.24% | 0.45 | 0.85% |
| 2026-03-06 | 20.50 | 21.06 | 20.50 | 21.02 | +2.04% | 0.31 | 0.58% |
| 2026-03-05 | 20.79 | 20.80 | 20.51 | 20.60 | +0.59% | 0.28 | 0.53% |
| 2026-03-04 | 20.63 | 20.80 | 20.39 | 20.48 | -1.82% | 0.41 | 0.78% |
| 2026-03-03 | 21.32 | 21.46 | 20.86 | 20.86 | -2.25% | 0.57 | 1.06% |
| 2026-03-02 | 21.79 | 21.79 | 21.08 | 21.34 | -2.96% | 0.70 | 1.28% |
| 2026-02-27 | 22.08 | 22.08 | 21.83 | 21.99 | -0.14% | 0.44 | 0.78% |
| 2026-02-26 | 22.12 | 22.30 | 21.86 | 22.02 | +0.05% | 0.74 | 1.30% |
| 2026-02-25 | 21.90 | 22.09 | 21.87 | 22.01 | +1.10% | 0.74 | 1.32% |
| 2026-02-24 | 21.68 | 21.92 | 21.68 | 21.77 | +0.46% | 0.39 | 0.71% |