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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.70 | 24.20 | 23.25 | 23.79 | +0.13% | 0.85 | 1.41% |
| 2025-12-16 | 23.10 | 24.16 | 23.00 | 23.76 | +2.33% | 1.10 | 1.82% |
| 2025-12-15 | 22.97 | 23.48 | 22.84 | 23.22 | +1.71% | 0.40 | 0.66% |
| 2025-12-12 | 22.86 | 23.07 | 22.62 | 22.83 | +0.35% | 0.23 | 0.40% |
| 2025-12-11 | 23.10 | 23.10 | 22.68 | 22.75 | -1.22% | 0.28 | 0.48% |
| 2025-12-10 | 22.96 | 23.27 | 22.90 | 23.03 | +0.70% | 0.23 | 0.39% |
| 2025-12-09 | 23.08 | 23.23 | 22.85 | 22.87 | -1.12% | 0.28 | 0.47% |
| 2025-12-08 | 23.43 | 23.56 | 23.05 | 23.13 | -1.32% | 0.52 | 0.86% |
| 2025-12-05 | 23.56 | 23.69 | 23.20 | 23.44 | -0.26% | 0.29 | 0.49% |
| 2025-12-04 | 23.60 | 23.71 | 23.37 | 23.50 | -0.84% | 0.29 | 0.48% |
| 2025-12-03 | 23.68 | 23.76 | 23.46 | 23.70 | +0.47% | 0.32 | 0.53% |
| 2025-12-02 | 23.49 | 23.67 | 23.35 | 23.59 | +0.38% | 0.29 | 0.49% |
| 2025-12-01 | 23.33 | 23.56 | 23.12 | 23.50 | +1.12% | 0.47 | 0.79% |
| 2025-11-28 | 22.74 | 23.30 | 22.55 | 23.24 | +2.24% | 0.56 | 0.95% |
| 2025-11-27 | 23.00 | 23.20 | 22.61 | 22.73 | -1.04% | 0.76 | 1.29% |
| 2025-11-26 | 22.82 | 23.38 | 22.69 | 22.97 | +1.23% | 0.46 | 0.78% |
| 2025-11-25 | 22.66 | 22.94 | 22.66 | 22.69 | -0.35% | 0.36 | 0.62% |
| 2025-11-24 | 22.49 | 22.93 | 22.44 | 22.77 | +1.43% | 0.39 | 0.67% |
| 2025-11-21 | 23.00 | 23.20 | 22.44 | 22.45 | -3.02% | 0.80 | 1.37% |
| 2025-11-20 | 24.30 | 24.38 | 23.04 | 23.15 | -4.65% | 0.91 | 1.50% |