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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.67 | 24.85 | 24.33 | 24.75 | +0.32% | 0.61 | 0.96% |
| 2025-09-15 | 25.01 | 25.28 | 24.63 | 24.67 | -1.60% | 0.65 | 1.02% |
| 2025-09-12 | 25.60 | 25.73 | 24.98 | 25.07 | -2.07% | 0.88 | 1.36% |
| 2025-09-11 | 25.09 | 25.88 | 24.69 | 25.60 | +1.39% | 1.25 | 1.92% |
| 2025-09-10 | 25.00 | 25.50 | 24.81 | 25.25 | +1.00% | 0.86 | 1.33% |
| 2025-09-09 | 25.16 | 25.77 | 24.65 | 25.00 | -0.95% | 1.08 | 1.67% |
| 2025-09-08 | 24.44 | 25.36 | 24.36 | 25.24 | +3.23% | 0.94 | 1.46% |
| 2025-09-05 | 24.37 | 24.57 | 23.81 | 24.45 | +0.33% | 0.88 | 1.42% |
| 2025-09-04 | 24.30 | 24.58 | 23.91 | 24.37 | +1.12% | 0.90 | 1.45% |
| 2025-09-03 | 24.70 | 24.95 | 24.04 | 24.10 | -2.70% | 0.82 | 1.31% |
| 2025-09-02 | 25.50 | 25.55 | 24.52 | 24.77 | -2.94% | 1.23 | 1.91% |
| 2025-09-01 | 26.00 | 26.18 | 25.47 | 25.52 | -2.60% | 1.21 | 1.83% |
| 2025-08-29 | 25.21 | 26.20 | 25.17 | 26.20 | +3.19% | 1.48 | 2.23% |
| 2025-08-28 | 25.08 | 25.58 | 24.30 | 25.39 | +1.89% | 1.35 | 2.10% |
| 2025-08-27 | 25.78 | 25.98 | 24.92 | 24.92 | -3.86% | 1.61 | 2.46% |
| 2025-08-26 | 25.55 | 26.45 | 25.18 | 25.92 | +2.86% | 2.08 | 3.15% |
| 2025-08-25 | 25.40 | 25.42 | 24.93 | 25.20 | -0.71% | 1.30 | 2.02% |
| 2025-08-22 | 24.90 | 25.50 | 24.47 | 25.38 | +1.93% | 1.80 | 2.81% |
| 2025-08-21 | 24.70 | 25.49 | 24.54 | 24.90 | -0.16% | 1.89 | 2.95% |
| 2025-08-20 | 23.72 | 25.05 | 23.58 | 24.94 | +5.23% | 2.97 | 4.71% |