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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.89 | 21.98 | 21.67 | 21.67 | -1.28% | 0.72 | 1.30% |
| 2026-02-12 | 21.90 | 22.10 | 21.80 | 21.95 | +0.09% | 0.81 | 1.43% |
| 2026-02-11 | 21.97 | 22.03 | 21.81 | 21.93 | -0.09% | 0.50 | 0.89% |
| 2026-02-10 | 21.80 | 22.03 | 21.66 | 21.95 | +0.73% | 0.77 | 1.38% |
| 2026-02-09 | 22.06 | 22.06 | 21.64 | 21.79 | -0.32% | 0.87 | 1.56% |
| 2026-02-06 | 21.97 | 22.10 | 21.83 | 21.86 | -0.55% | 0.75 | 1.33% |
| 2026-02-05 | 21.77 | 22.27 | 21.73 | 21.98 | +0.50% | 0.80 | 1.41% |
| 2026-02-04 | 22.14 | 22.20 | 21.71 | 21.87 | -1.22% | 1.05 | 1.87% |
| 2026-02-03 | 22.55 | 22.77 | 21.91 | 22.14 | -1.51% | 1.33 | 2.34% |
| 2026-02-02 | 23.29 | 23.31 | 22.46 | 22.48 | -3.93% | 1.09 | 1.86% |
| 2026-01-30 | 23.53 | 24.09 | 23.00 | 23.40 | -1.72% | 1.39 | 2.30% |
| 2026-01-29 | 23.60 | 24.15 | 23.58 | 23.81 | +1.58% | 0.88 | 1.44% |
| 2026-01-28 | 24.36 | 24.49 | 23.40 | 23.44 | -4.25% | 1.13 | 1.84% |
| 2026-01-27 | 25.09 | 25.09 | 24.18 | 24.48 | -2.51% | 0.80 | 1.28% |
| 2026-01-26 | 24.96 | 25.26 | 24.68 | 25.11 | +0.60% | 0.86 | 1.34% |
| 2026-01-23 | 24.94 | 25.07 | 24.67 | 24.96 | +0.08% | 0.59 | 0.93% |
| 2026-01-22 | 25.26 | 25.30 | 24.70 | 24.94 | -1.27% | 0.60 | 0.94% |
| 2026-01-21 | 25.51 | 25.51 | 24.96 | 25.26 | -1.06% | 0.76 | 1.18% |
| 2026-01-20 | 25.26 | 25.74 | 25.16 | 25.53 | +1.15% | 0.90 | 1.38% |
| 2026-01-19 | 25.17 | 25.49 | 24.92 | 25.24 | +0.08% | 0.73 | 1.14% |