仙乐健康(300791)股票行情
仙乐健康(300791)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 22.86 | 22.83 | 0.08 | 0.35% | 22.62 | 23.07 | 10205 | 2339.68 | 0.40% | 0.00 |
| 2025-12-11 | 23.10 | 22.75 | -0.28 | -1.22% | 22.68 | 23.10 | 12372 | 2824.67 | 0.48% | 0.00 |
| 2025-12-10 | 22.96 | 23.03 | 0.16 | 0.70% | 22.90 | 23.27 | 10028 | 2313.66 | 0.39% | 0.00 |
| 2025-12-09 | 23.08 | 22.87 | -0.26 | -1.12% | 22.85 | 23.23 | 11964 | 2752.62 | 0.47% | 0.00 |
| 2025-12-08 | 23.43 | 23.13 | -0.31 | -1.32% | 23.05 | 23.56 | 22186 | 5173.24 | 0.86% | 0.00 |
| 2025-12-05 | 23.56 | 23.44 | -0.06 | -0.26% | 23.20 | 23.69 | 12596 | 2942.50 | 0.49% | 0.00 |
| 2025-12-04 | 23.60 | 23.50 | -0.20 | -0.84% | 23.37 | 23.71 | 12314 | 2897.87 | 0.48% | 0.00 |
| 2025-12-03 | 23.68 | 23.70 | 0.11 | 0.47% | 23.46 | 23.76 | 13599 | 3211.18 | 0.53% | 0.00 |
| 2025-12-02 | 23.49 | 23.59 | 0.09 | 0.38% | 23.35 | 23.67 | 12449 | 2929.59 | 0.49% | 0.00 |
| 2025-12-01 | 23.33 | 23.50 | 0.26 | 1.12% | 23.12 | 23.56 | 20190 | 4716.68 | 0.79% | 0.00 |
| 2025-11-28 | 22.74 | 23.24 | 0.51 | 2.24% | 22.55 | 23.30 | 24358 | 5620.45 | 0.95% | 0.00 |
| 2025-11-27 | 23.00 | 22.73 | -0.24 | -1.04% | 22.61 | 23.20 | 33155 | 7591.31 | 1.29% | 0.00 |
| 2025-11-26 | 22.82 | 22.97 | 0.28 | 1.23% | 22.69 | 23.38 | 19990 | 4612.52 | 0.78% | 0.00 |
| 2025-11-25 | 22.66 | 22.69 | -0.08 | -0.35% | 22.66 | 22.94 | 15919 | 3627.54 | 0.62% | 0.00 |
| 2025-11-24 | 22.49 | 22.77 | 0.32 | 1.43% | 22.44 | 22.93 | 17086 | 3883.47 | 0.67% | 0.00 |
| 2025-11-21 | 23.00 | 22.45 | -0.70 | -3.02% | 22.44 | 23.20 | 35095 | 7973.27 | 1.37% | 0.00 |
| 2025-11-20 | 24.30 | 23.15 | -1.13 | -4.65% | 23.04 | 24.38 | 38593 | 9065.06 | 1.50% | 0.00 |
| 2025-11-19 | 24.50 | 24.28 | -0.22 | -0.90% | 24.13 | 24.67 | 14199 | 3454.51 | 0.55% | 0.00 |
| 2025-11-18 | 24.68 | 24.50 | -0.26 | -1.05% | 24.32 | 24.70 | 16910 | 4138.72 | 0.66% | 0.00 |
| 2025-11-17 | 24.75 | 24.76 | -0.03 | -0.12% | 24.41 | 25.38 | 21283 | 5282.02 | 0.83% | 0.00 |
| 2025-11-14 | 25.25 | 24.79 | -0.52 | -2.05% | 24.74 | 25.52 | 23230 | 5821.34 | 0.91% | 0.00 |
| 2025-11-13 | 25.16 | 25.31 | 0.08 | 0.32% | 24.82 | 25.45 | 36216 | 9100.20 | 1.41% | 0.00 |
| 2025-11-12 | 24.79 | 25.23 | 0.44 | 1.77% | 24.66 | 25.36 | 31505 | 7920.65 | 1.23% | 0.00 |
| 2025-11-11 | 24.90 | 24.79 | -0.11 | -0.44% | 24.65 | 25.05 | 20002 | 4965.24 | 0.78% | 0.00 |
| 2025-11-10 | 24.09 | 24.90 | 0.73 | 3.02% | 23.90 | 25.06 | 37819 | 9308.89 | 1.47% | 0.00 |
| 2025-11-07 | 24.38 | 24.17 | -0.16 | -0.66% | 24.12 | 24.96 | 31020 | 7587.03 | 1.21% | 6.00 |
| 2025-11-06 | 24.40 | 24.33 | -0.11 | -0.45% | 24.15 | 24.53 | 29896 | 7271.34 | 1.17% | 0.00 |
| 2025-11-05 | 23.68 | 24.44 | 0.67 | 2.82% | 23.62 | 24.50 | 32084 | 7756.22 | 1.25% | 0.00 |
| 2025-11-04 | 24.23 | 23.77 | -0.47 | -1.94% | 23.58 | 24.28 | 17932 | 4281.93 | 0.70% | 0.00 |
| 2025-11-03 | 24.17 | 24.24 | 0.25 | 1.04% | 24.06 | 24.37 | 24038 | 5825.97 | 0.94% | 0.00 |
| 2025-10-31 | 23.90 | 23.99 | 0.12 | 0.50% | 23.85 | 24.27 | 23366 | 5626.93 | 0.91% | 0.00 |
| 2025-10-30 | 24.11 | 23.87 | -0.13 | -0.54% | 23.77 | 24.48 | 39070 | 9423.07 | 1.52% | 0.00 |
| 2025-10-29 | 23.13 | 24.00 | 1.17 | 5.12% | 23.10 | 24.49 | 65978 | 15799.40 | 2.57% | 2.00 |
| 2025-10-28 | 23.10 | 22.83 | -0.36 | -1.55% | 22.76 | 23.29 | 16326 | 3745.72 | 0.64% | 0.00 |
| 2025-10-27 | 23.14 | 23.19 | 0.09 | 0.39% | 23.02 | 23.32 | 14236 | 3298.75 | 0.55% | 0.00 |
| 2025-10-24 | 22.80 | 23.10 | 0.34 | 1.49% | 22.60 | 23.20 | 20039 | 4609.29 | 0.78% | 0.00 |
| 2025-10-23 | 22.60 | 22.76 | 0.10 | 0.44% | 22.48 | 22.79 | 13719 | 3098.65 | 0.53% | 0.00 |
| 2025-10-22 | 22.95 | 22.66 | -0.27 | -1.18% | 22.53 | 23.03 | 17824 | 4053.65 | 0.69% | 0.00 |
| 2025-10-21 | 22.86 | 22.93 | 0.10 | 0.44% | 22.63 | 22.96 | 12816 | 2926.43 | 0.50% | 0.00 |
| 2025-10-20 | 23.22 | 22.83 | -0.19 | -0.83% | 22.67 | 23.33 | 20385 | 4658.07 | 0.79% | 0.00 |
| 2025-10-17 | 23.62 | 23.02 | -0.67 | -2.83% | 23.00 | 23.77 | 23551 | 5479.88 | 0.92% | 0.00 |
| 2025-10-16 | 23.80 | 23.69 | -0.11 | -0.46% | 23.60 | 24.49 | 24946 | 5999.54 | 0.97% | 0.00 |
| 2025-10-15 | 23.20 | 23.80 | 0.59 | 2.54% | 23.06 | 23.80 | 21463 | 5047.71 | 0.84% | 0.00 |
| 2025-10-14 | 23.45 | 23.21 | -0.20 | -0.85% | 23.11 | 23.60 | 18364 | 4289.11 | 0.72% | 0.00 |
| 2025-10-13 | 23.18 | 23.41 | -0.20 | -0.85% | 22.74 | 23.70 | 20670 | 4820.19 | 0.81% | 0.00 |
| 2025-10-10 | 23.33 | 23.61 | 0.28 | 1.20% | 23.28 | 24.05 | 27422 | 6498.00 | 1.07% | 0.00 |
| 2025-10-09 | 23.77 | 23.33 | -0.45 | -1.89% | 23.02 | 23.79 | 38795 | 9017.06 | 1.51% | 0.00 |
| 2025-09-30 | 23.64 | 23.78 | 0.14 | 0.59% | 23.47 | 23.98 | 22112 | 5245.21 | 0.86% | 2.00 |
| 2025-09-29 | 23.97 | 23.64 | -0.33 | -1.38% | 23.30 | 24.00 | 28106 | 6624.40 | 1.10% | 0.00 |
| 2025-09-26 | 24.19 | 23.97 | -0.24 | -0.99% | 23.81 | 24.35 | 16790 | 4043.30 | 0.65% | 0.00 |
| 2025-09-25 | 23.90 | 24.21 | 0.24 | 1.00% | 23.71 | 24.58 | 19597 | 4745.70 | 0.76% | 0.00 |
| 2025-09-24 | 24.13 | 23.97 | 0.24 | 1.01% | 23.60 | 24.46 | 25072 | 6033.90 | 0.98% | 0.00 |
| 2025-09-23 | 24.31 | 23.73 | -0.64 | -2.63% | 23.40 | 24.37 | 37467 | 8865.39 | 1.46% | 0.00 |
| 2025-09-22 | 25.00 | 24.37 | -0.63 | -2.52% | 24.13 | 25.08 | 39834 | 9747.06 | 1.55% | 0.00 |
| 2025-09-19 | 24.21 | 25.00 | 0.73 | 3.01% | 24.20 | 25.58 | 57868 | 14420.02 | 2.25% | 0.00 |
| 2025-09-18 | 24.57 | 24.27 | -0.31 | -1.26% | 24.11 | 25.49 | 58783 | 14474.40 | 2.29% | 0.00 |
| 2025-09-17 | 24.75 | 24.58 | -0.17 | -0.69% | 24.50 | 25.06 | 21294 | 5258.52 | 0.83% | 0.00 |
| 2025-09-16 | 24.67 | 24.75 | 0.08 | 0.32% | 24.33 | 24.85 | 24730 | 6076.48 | 0.96% | 0.00 |
| 2025-09-15 | 25.01 | 24.67 | -0.40 | -1.60% | 24.63 | 25.28 | 26252 | 6531.48 | 1.02% | 0.00 |
| 2025-09-12 | 25.60 | 25.07 | -0.53 | -2.07% | 24.98 | 25.73 | 35010 | 8843.38 | 1.36% | 0.00 |
| 2025-09-11 | 25.09 | 25.60 | 0.35 | 1.39% | 24.69 | 25.88 | 49311 | 12480.25 | 1.92% | 0.00 |
| 2025-09-10 | 25.00 | 25.25 | 0.25 | 1.00% | 24.81 | 25.50 | 34146 | 8592.63 | 1.33% | 0.00 |
| 2025-09-09 | 25.16 | 25.00 | -0.24 | -0.95% | 24.65 | 25.77 | 42962 | 10779.74 | 1.67% | 0.00 |
| 2025-09-08 | 24.44 | 25.24 | 0.79 | 3.23% | 24.36 | 25.36 | 37502 | 9378.96 | 1.46% | 0.00 |
| 2025-09-05 | 24.37 | 24.45 | 0.08 | 0.33% | 23.81 | 24.57 | 36401 | 8831.52 | 1.42% | 0.00 |
| 2025-09-04 | 24.30 | 24.37 | 0.27 | 1.12% | 23.91 | 24.58 | 37091 | 8990.52 | 1.45% | 0.00 |
| 2025-09-03 | 24.70 | 24.10 | -0.67 | -2.70% | 24.04 | 24.95 | 33562 | 8196.98 | 1.31% | 0.00 |
| 2025-09-02 | 25.50 | 24.77 | -0.75 | -2.94% | 24.52 | 25.55 | 49134 | 12265.38 | 1.91% | 0.00 |
| 2025-09-01 | 26.00 | 25.52 | -0.68 | -2.60% | 25.47 | 26.18 | 46995 | 12109.16 | 1.83% | 0.00 |
| 2025-08-29 | 25.21 | 26.20 | 0.81 | 3.19% | 25.17 | 26.20 | 57279 | 14785.76 | 2.23% | 1.00 |
| 2025-08-28 | 25.08 | 25.39 | 0.47 | 1.89% | 24.30 | 25.58 | 53831 | 13474.48 | 2.10% | 0.00 |
| 2025-08-27 | 25.78 | 24.92 | -1.00 | -3.86% | 24.92 | 25.98 | 63192 | 16134.40 | 2.46% | 0.00 |
| 2025-08-26 | 25.55 | 25.92 | 0.72 | 2.86% | 25.18 | 26.45 | 80953 | 20839.58 | 3.15% | 0.00 |
| 2025-08-25 | 25.40 | 25.20 | -0.18 | -0.71% | 24.93 | 25.42 | 51723 | 12985.25 | 2.02% | 7.00 |
| 2025-08-22 | 24.90 | 25.38 | 0.48 | 1.93% | 24.47 | 25.50 | 72193 | 18045.80 | 2.81% | 0.00 |
| 2025-08-21 | 24.70 | 24.90 | -0.04 | -0.16% | 24.54 | 25.49 | 75706 | 18903.95 | 2.95% | 0.00 |
| 2025-08-20 | 23.72 | 24.94 | 1.24 | 5.23% | 23.58 | 25.05 | 120999 | 29659.83 | 4.71% | 0.00 |
| 2025-08-19 | 23.73 | 23.70 | 0.08 | 0.34% | 23.52 | 23.84 | 31696 | 7497.04 | 1.24% | 0.00 |
| 2025-08-18 | 23.22 | 23.62 | 0.40 | 1.72% | 23.15 | 23.79 | 41375 | 9749.49 | 1.61% | 0.00 |
| 2025-08-15 | 22.92 | 23.22 | 0.29 | 1.26% | 22.86 | 23.39 | 37099 | 8608.74 | 1.45% | 0.00 |
深证大盘股票行情在线 K线走势图
仙乐健康(300791)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
