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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.50 | 24.67 | 24.13 | 24.28 | -0.90% | 0.35 | 0.55% |
| 2025-11-18 | 24.68 | 24.70 | 24.32 | 24.50 | -1.05% | 0.41 | 0.66% |
| 2025-11-17 | 24.75 | 25.38 | 24.41 | 24.76 | -0.12% | 0.53 | 0.83% |
| 2025-11-14 | 25.25 | 25.52 | 24.74 | 24.79 | -2.05% | 0.58 | 0.91% |
| 2025-11-13 | 25.16 | 25.45 | 24.82 | 25.31 | +0.32% | 0.91 | 1.41% |
| 2025-11-12 | 24.79 | 25.36 | 24.66 | 25.23 | +1.77% | 0.79 | 1.23% |
| 2025-11-11 | 24.90 | 25.05 | 24.65 | 24.79 | -0.44% | 0.50 | 0.78% |
| 2025-11-10 | 24.09 | 25.06 | 23.90 | 24.90 | +3.02% | 0.93 | 1.47% |
| 2025-11-07 | 24.38 | 24.96 | 24.12 | 24.17 | -0.66% | 0.76 | 1.21% |
| 2025-11-06 | 24.40 | 24.53 | 24.15 | 24.33 | -0.45% | 0.73 | 1.17% |
| 2025-11-05 | 23.68 | 24.50 | 23.62 | 24.44 | +2.82% | 0.78 | 1.25% |
| 2025-11-04 | 24.23 | 24.28 | 23.58 | 23.77 | -1.94% | 0.43 | 0.70% |
| 2025-11-03 | 24.17 | 24.37 | 24.06 | 24.24 | +1.04% | 0.58 | 0.94% |
| 2025-10-31 | 23.90 | 24.27 | 23.85 | 23.99 | +0.50% | 0.56 | 0.91% |
| 2025-10-30 | 24.11 | 24.48 | 23.77 | 23.87 | -0.54% | 0.94 | 1.52% |
| 2025-10-29 | 23.13 | 24.49 | 23.10 | 24.00 | +5.12% | 1.58 | 2.57% |
| 2025-10-28 | 23.10 | 23.29 | 22.76 | 22.83 | -1.55% | 0.37 | 0.64% |
| 2025-10-27 | 23.14 | 23.32 | 23.02 | 23.19 | +0.39% | 0.33 | 0.55% |
| 2025-10-24 | 22.80 | 23.20 | 22.60 | 23.10 | +1.49% | 0.46 | 0.78% |
| 2025-10-23 | 22.60 | 22.79 | 22.48 | 22.76 | +0.44% | 0.31 | 0.53% |