仙鹤股份(603733)股票行情
仙鹤股份(603733)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 |
|---|
| 2025-06-18 | 20.17 | 20.22 | 0.02 | 0.10% | 20.00 | 20.40 | 14915 | 3010.91 | 0.21% |
| 2025-06-17 | 20.24 | 20.20 | -0.16 | -0.79% | 20.16 | 20.39 | 13055 | 2646.79 | 0.18% |
| 2025-06-16 | 20.25 | 20.36 | -0.08 | -0.39% | 20.06 | 20.39 | 25753 | 5195.65 | 0.36% |
| 2025-06-13 | 20.87 | 20.44 | -0.42 | -2.01% | 20.19 | 20.87 | 32099 | 6553.73 | 0.45% |
| 2025-06-12 | 20.46 | 20.86 | 0.25 | 1.21% | 20.41 | 20.95 | 22261 | 4613.22 | 0.32% |
| 2025-06-11 | 20.19 | 20.61 | 0.49 | 2.44% | 20.13 | 20.65 | 25466 | 5201.76 | 0.36% |
| 2025-06-10 | 20.45 | 20.12 | -0.30 | -1.47% | 20.00 | 20.50 | 19174 | 3878.11 | 0.27% |
| 2025-06-09 | 20.46 | 20.42 | 0.00 | 0.00% | 20.38 | 20.51 | 13528 | 2765.43 | 0.19% |
| 2025-06-06 | 20.51 | 20.42 | -0.09 | -0.44% | 20.31 | 20.55 | 12475 | 2544.97 | 0.18% |
| 2025-06-05 | 20.45 | 20.51 | 0.11 | 0.54% | 20.34 | 20.53 | 10181 | 2082.22 | 0.14% |
| 2025-06-04 | 20.12 | 20.40 | 0.29 | 1.44% | 20.06 | 20.44 | 14363 | 2915.26 | 0.20% |
| 2025-06-03 | 20.45 | 20.11 | -0.30 | -1.47% | 20.03 | 20.45 | 20441 | 4124.28 | 0.29% |
| 2025-05-30 | 20.35 | 20.41 | 0.08 | 0.39% | 20.23 | 20.47 | 11934 | 2429.63 | 0.17% |
| 2025-05-29 | 20.16 | 20.33 | 0.18 | 0.89% | 20.04 | 20.41 | 16839 | 3417.14 | 0.24% |
| 2025-05-28 | 20.40 | 20.15 | -0.22 | -1.08% | 20.05 | 20.45 | 17478 | 3527.93 | 0.25% |
| 2025-05-27 | 21.15 | 20.37 | 0.03 | 0.15% | 20.27 | 21.15 | 22361 | 4583.21 | 0.32% |
| 2025-05-26 | 20.73 | 20.34 | -0.30 | -1.45% | 20.26 | 20.73 | 24891 | 5091.43 | 0.35% |
| 2025-05-23 | 20.99 | 20.64 | -0.22 | -1.05% | 20.62 | 21.03 | 17578 | 3656.41 | 0.25% |
| 2025-05-22 | 21.29 | 20.86 | -0.43 | -2.02% | 20.83 | 21.36 | 16717 | 3504.63 | 0.24% |
| 2025-05-21 | 21.42 | 21.29 | -0.11 | -0.51% | 21.24 | 21.47 | 11253 | 2399.47 | 0.16% |
| 2025-05-20 | 20.89 | 21.40 | 0.51 | 2.44% | 20.81 | 21.42 | 27105 | 5734.15 | 0.38% |
| 2025-05-19 | 21.11 | 20.89 | -0.22 | -1.04% | 20.82 | 21.23 | 15944 | 3331.90 | 0.23% |
| 2025-05-16 | 21.10 | 21.11 | 0.10 | 0.48% | 20.77 | 21.17 | 17406 | 3647.63 | 0.25% |
| 2025-05-15 | 21.16 | 21.01 | -0.14 | -0.66% | 20.95 | 21.19 | 17668 | 3721.38 | 0.25% |
| 2025-05-14 | 21.08 | 21.15 | 0.08 | 0.38% | 20.97 | 21.28 | 25903 | 5482.44 | 0.37% |
| 2025-05-13 | 20.99 | 21.07 | 0.22 | 1.06% | 20.88 | 21.53 | 37448 | 7918.37 | 0.53% |
| 2025-05-12 | 20.92 | 20.85 | 0.14 | 0.68% | 20.67 | 20.96 | 23587 | 4901.15 | 0.33% |
| 2025-05-09 | 21.06 | 20.71 | -0.34 | -1.62% | 20.58 | 21.06 | 30546 | 6334.94 | 0.43% |
| 2025-05-08 | 21.10 | 21.05 | -0.16 | -0.75% | 21.04 | 21.25 | 28272 | 5971.08 | 0.40% |
| 2025-05-07 | 21.40 | 21.21 | 0.08 | 0.38% | 21.05 | 21.53 | 31207 | 6618.21 | 0.44% |
| 2025-05-06 | 21.15 | 21.13 | 0.06 | 0.28% | 20.90 | 21.27 | 30344 | 6396.59 | 0.43% |
| 2025-04-30 | 21.04 | 21.07 | 0.02 | 0.10% | 20.65 | 21.10 | 35884 | 7495.70 | 0.51% |
| 2025-04-29 | 21.35 | 21.05 | -0.95 | -4.32% | 20.71 | 21.50 | 49892 | 10512.99 | 0.71% |
| 2025-04-28 | 21.93 | 22.00 | -0.02 | -0.09% | 21.34 | 22.06 | 41219 | 8926.05 | 0.58% |
| 2025-04-25 | 22.32 | 22.02 | -0.32 | -1.43% | 21.95 | 22.40 | 28724 | 6345.56 | 0.41% |
| 2025-04-24 | 21.98 | 22.34 | 0.38 | 1.73% | 21.98 | 22.46 | 39108 | 8698.65 | 0.55% |
| 2025-04-23 | 22.39 | 21.96 | -0.46 | -2.05% | 21.95 | 22.48 | 45932 | 10153.68 | 0.65% |
| 2025-04-22 | 21.73 | 22.42 | 0.02 | 0.09% | 21.73 | 22.60 | 78312 | 17400.67 | 1.11% |
| 2025-04-21 | 20.85 | 22.40 | 1.42 | 6.77% | 20.83 | 22.65 | 83831 | 18406.21 | 1.19% |
| 2025-04-18 | 21.45 | 20.98 | -0.10 | -0.47% | 20.93 | 21.56 | 23594 | 4994.85 | 0.33% |
| 2025-04-17 | 20.80 | 21.08 | 0.16 | 0.76% | 20.78 | 21.15 | 19080 | 4002.26 | 0.27% |
| 2025-04-16 | 21.11 | 20.92 | -0.26 | -1.23% | 20.76 | 21.30 | 27485 | 5746.24 | 0.39% |
| 2025-04-15 | 21.10 | 21.18 | 0.14 | 0.67% | 21.00 | 21.43 | 22916 | 4853.18 | 0.32% |
| 2025-04-14 | 21.26 | 21.04 | -0.13 | -0.61% | 20.97 | 21.39 | 23920 | 5044.25 | 0.34% |
| 2025-04-11 | 21.00 | 21.17 | 0.17 | 0.81% | 20.96 | 21.44 | 25253 | 5347.46 | 0.36% |
| 2025-04-10 | 20.51 | 21.00 | 0.68 | 3.35% | 20.51 | 21.45 | 50407 | 10609.14 | 0.71% |
| 2025-04-09 | 20.30 | 20.32 | 0.34 | 1.70% | 19.67 | 20.63 | 60639 | 12199.33 | 0.86% |
| 2025-04-08 | 19.77 | 19.98 | 0.07 | 0.35% | 19.51 | 20.28 | 67359 | 13452.35 | 0.95% |
| 2025-04-07 | 21.02 | 19.91 | -2.21 | -9.99% | 19.91 | 21.50 | 69393 | 14237.59 | 0.98% |
| 2025-04-03 | 22.07 | 22.12 | -0.15 | -0.67% | 21.91 | 22.32 | 21962 | 4852.71 | 0.31% |
| 2025-04-02 | 22.27 | 22.27 | 0.11 | 0.50% | 22.11 | 22.41 | 15042 | 3351.54 | 0.21% |
| 2025-04-01 | 22.26 | 22.16 | 0.09 | 0.41% | 21.88 | 22.40 | 22411 | 4966.95 | 0.32% |
| 2025-03-31 | 22.49 | 22.07 | -0.46 | -2.04% | 21.98 | 22.61 | 34003 | 7559.16 | 0.48% |
| 2025-03-28 | 22.57 | 22.53 | -0.16 | -0.71% | 22.33 | 22.78 | 28862 | 6488.64 | 0.41% |
| 2025-03-27 | 22.49 | 22.69 | 0.17 | 0.75% | 22.43 | 22.98 | 42470 | 9644.17 | 0.60% |
| 2025-03-26 | 22.44 | 22.52 | 0.07 | 0.31% | 22.18 | 22.58 | 31798 | 7128.79 | 0.45% |
| 2025-03-25 | 22.44 | 22.45 | 0.01 | 0.04% | 22.07 | 22.80 | 31863 | 7141.72 | 0.45% |
| 2025-03-24 | 22.24 | 22.44 | 0.20 | 0.90% | 22.08 | 22.52 | 28175 | 6275.82 | 0.40% |
| 2025-03-21 | 22.30 | 22.24 | -0.13 | -0.58% | 22.00 | 22.43 | 39999 | 8888.36 | 0.57% |
| 2025-03-20 | 22.53 | 22.37 | -0.23 | -1.02% | 22.29 | 22.68 | 22664 | 5076.57 | 0.32% |
| 2025-03-19 | 22.45 | 22.60 | 0.10 | 0.44% | 22.29 | 22.84 | 28723 | 6471.60 | 0.41% |
| 2025-03-18 | 22.72 | 22.50 | -0.20 | -0.88% | 22.45 | 22.82 | 26668 | 6031.79 | 0.38% |
| 2025-03-17 | 23.18 | 22.70 | -0.24 | -1.05% | 22.62 | 23.29 | 33812 | 7694.42 | 0.48% |
| 2025-03-14 | 22.45 | 22.94 | 0.47 | 2.09% | 22.39 | 22.94 | 56701 | 12857.63 | 0.80% |
| 2025-03-13 | 22.64 | 22.47 | -0.17 | -0.75% | 22.21 | 22.82 | 46947 | 10539.66 | 0.66% |
| 2025-03-12 | 22.79 | 22.64 | -0.22 | -0.96% | 22.57 | 22.88 | 35217 | 7990.51 | 0.50% |
| 2025-03-11 | 22.73 | 22.86 | 0.09 | 0.40% | 22.51 | 22.90 | 34518 | 7829.96 | 0.49% |
| 2025-03-10 | 23.08 | 22.77 | -0.15 | -0.65% | 22.57 | 23.15 | 59720 | 13602.65 | 0.85% |
| 2025-03-07 | 22.48 | 22.92 | 0.38 | 1.69% | 22.40 | 23.12 | 66432 | 15187.17 | 0.94% |
| 2025-03-06 | 22.55 | 22.54 | -0.05 | -0.22% | 22.25 | 22.70 | 58607 | 13185.36 | 0.83% |
| 2025-03-05 | 22.39 | 22.59 | 0.23 | 1.03% | 22.16 | 22.85 | 79611 | 17898.27 | 1.13% |
| 2025-03-04 | 22.06 | 22.36 | 0.10 | 0.45% | 21.70 | 22.47 | 59005 | 13043.12 | 0.84% |
| 2025-03-03 | 22.56 | 22.26 | -0.09 | -0.40% | 22.01 | 22.65 | 91849 | 20425.25 | 1.30% |
| 2025-02-28 | 21.40 | 22.35 | 1.07 | 5.03% | 21.19 | 22.90 | 157116 | 34761.96 | 2.23% |
| 2025-02-27 | 20.70 | 21.28 | 0.65 | 3.15% | 20.48 | 21.28 | 75065 | 15746.52 | 1.06% |
| 2025-02-26 | 20.26 | 20.63 | 0.37 | 1.83% | 20.21 | 20.66 | 52007 | 10635.02 | 0.74% |
| 2025-02-25 | 20.31 | 20.26 | -0.17 | -0.83% | 20.06 | 20.42 | 34568 | 7001.98 | 0.49% |
| 2025-02-24 | 20.33 | 20.43 | 0.05 | 0.25% | 20.22 | 20.79 | 45962 | 9420.51 | 0.65% |
| 2025-02-21 | 20.70 | 20.38 | -0.33 | -1.59% | 20.35 | 20.87 | 68168 | 14012.00 | 0.97% |
| 2025-02-20 | 20.93 | 20.71 | -0.19 | -0.91% | 20.69 | 21.16 | 57591 | 12052.01 | 0.82% |
上证大盘股票行情在线 K线走势图
