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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.95 | 23.03 | 22.53 | 22.66 | -1.18% | 0.41 | 0.69% |
| 2025-10-21 | 22.86 | 22.96 | 22.63 | 22.93 | +0.44% | 0.29 | 0.50% |
| 2025-10-20 | 23.22 | 23.33 | 22.67 | 22.83 | -0.83% | 0.47 | 0.79% |
| 2025-10-17 | 23.62 | 23.77 | 23.00 | 23.02 | -2.83% | 0.55 | 0.92% |
| 2025-10-16 | 23.80 | 24.49 | 23.60 | 23.69 | -0.46% | 0.60 | 0.97% |
| 2025-10-15 | 23.20 | 23.80 | 23.06 | 23.80 | +2.54% | 0.50 | 0.84% |
| 2025-10-14 | 23.45 | 23.60 | 23.11 | 23.21 | -0.85% | 0.43 | 0.72% |
| 2025-10-13 | 23.18 | 23.70 | 22.74 | 23.41 | -0.85% | 0.48 | 0.81% |
| 2025-10-10 | 23.33 | 24.05 | 23.28 | 23.61 | +1.20% | 0.65 | 1.07% |
| 2025-10-09 | 23.77 | 23.79 | 23.02 | 23.33 | -1.89% | 0.90 | 1.51% |
| 2025-09-30 | 23.64 | 23.98 | 23.47 | 23.78 | +0.59% | 0.52 | 0.86% |
| 2025-09-29 | 23.97 | 24.00 | 23.30 | 23.64 | -1.38% | 0.66 | 1.10% |
| 2025-09-26 | 24.19 | 24.35 | 23.81 | 23.97 | -0.99% | 0.40 | 0.65% |
| 2025-09-25 | 23.90 | 24.58 | 23.71 | 24.21 | +1.00% | 0.47 | 0.76% |
| 2025-09-24 | 24.13 | 24.46 | 23.60 | 23.97 | +1.01% | 0.60 | 0.98% |
| 2025-09-23 | 24.31 | 24.37 | 23.40 | 23.73 | -2.63% | 0.89 | 1.46% |
| 2025-09-22 | 25.00 | 25.08 | 24.13 | 24.37 | -2.52% | 0.97 | 1.55% |
| 2025-09-19 | 24.21 | 25.58 | 24.20 | 25.00 | +3.01% | 1.44 | 2.25% |
| 2025-09-18 | 24.57 | 25.49 | 24.11 | 24.27 | -1.26% | 1.45 | 2.29% |
| 2025-09-17 | 24.75 | 25.06 | 24.50 | 24.58 | -0.69% | 0.53 | 0.83% |