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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.18 | 25.45 | 24.82 | 25.22 | +0.76% | 0.89 | 1.38% |
| 2026-01-15 | 24.57 | 25.35 | 24.49 | 25.03 | +1.67% | 1.14 | 1.78% |
| 2026-01-14 | 24.32 | 24.93 | 24.18 | 24.62 | +0.49% | 1.21 | 1.92% |
| 2026-01-13 | 24.34 | 24.94 | 24.07 | 24.50 | +0.45% | 1.38 | 2.19% |
| 2026-01-12 | 25.17 | 25.36 | 23.93 | 24.39 | -1.45% | 1.76 | 2.80% |
| 2026-01-09 | 25.08 | 25.13 | 24.60 | 24.75 | -1.24% | 0.98 | 1.54% |
| 2026-01-08 | 25.16 | 25.33 | 24.97 | 25.06 | -0.32% | 0.69 | 1.08% |
| 2026-01-07 | 25.22 | 25.64 | 25.09 | 25.14 | -0.55% | 0.55 | 0.85% |
| 2026-01-06 | 25.36 | 25.58 | 25.10 | 25.28 | -0.78% | 0.76 | 1.17% |
| 2026-01-05 | 25.86 | 26.09 | 25.06 | 25.48 | -1.47% | 1.17 | 1.80% |
| 2025-12-31 | 25.36 | 26.17 | 25.32 | 25.86 | +1.73% | 1.05 | 1.58% |
| 2025-12-30 | 25.32 | 25.99 | 25.32 | 25.42 | -0.51% | 0.78 | 1.19% |
| 2025-12-29 | 25.23 | 25.78 | 25.12 | 25.55 | +1.35% | 0.92 | 1.41% |
| 2025-12-26 | 25.48 | 25.60 | 25.01 | 25.21 | -1.33% | 0.58 | 0.89% |
| 2025-12-25 | 25.20 | 25.94 | 25.06 | 25.55 | +1.67% | 0.99 | 1.51% |
| 2025-12-24 | 24.95 | 25.15 | 24.75 | 25.13 | +0.32% | 0.68 | 1.06% |
| 2025-12-23 | 25.21 | 25.44 | 24.96 | 25.05 | -0.91% | 0.93 | 1.45% |
| 2025-12-22 | 25.16 | 25.56 | 24.99 | 25.28 | 0.00% | 1.12 | 1.72% |
| 2025-12-19 | 24.37 | 25.30 | 24.15 | 25.28 | +4.16% | 1.45 | 2.27% |
| 2025-12-18 | 23.59 | 24.47 | 23.56 | 24.27 | +2.02% | 0.90 | 1.45% |