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 |
|---|
| 2025-09-16 | 23.62 | 23.29 | -0.16 | -0.68% | 23.11 | 23.62 | 28381 | 6610.50 | 0.40% |
| 2025-09-15 | 23.97 | 23.45 | -0.53 | -2.21% | 23.40 | 23.98 | 33477 | 7936.43 | 0.47% |
| 2025-09-12 | 24.42 | 23.98 | -0.41 | -1.68% | 23.84 | 24.48 | 25587 | 6143.22 | 0.36% |
| 2025-09-11 | 24.00 | 24.39 | 0.34 | 1.41% | 23.94 | 24.48 | 29044 | 7033.19 | 0.41% |
| 2025-09-10 | 24.35 | 24.05 | -0.23 | -0.95% | 23.95 | 24.35 | 20936 | 5041.83 | 0.30% |
| 2025-09-09 | 24.71 | 24.28 | -0.42 | -1.70% | 24.01 | 24.78 | 37274 | 9067.13 | 0.53% |
| 2025-09-08 | 24.81 | 24.70 | -0.19 | -0.76% | 24.47 | 24.95 | 32986 | 8145.98 | 0.47% |
| 2025-09-05 | 24.85 | 24.89 | 0.18 | 0.73% | 24.55 | 24.95 | 35860 | 8868.43 | 0.51% |
| 2025-09-04 | 24.90 | 24.71 | -0.05 | -0.20% | 24.35 | 25.09 | 46560 | 11562.46 | 0.66% |
| 2025-09-03 | 25.30 | 24.76 | -0.04 | -0.16% | 24.26 | 25.30 | 37451 | 9251.80 | 0.53% |
| 2025-09-02 | 24.76 | 24.80 | -0.04 | -0.16% | 24.26 | 25.08 | 72481 | 17887.71 | 1.03% |
| 2025-09-01 | 25.06 | 24.84 | -0.20 | -0.80% | 24.62 | 25.45 | 53380 | 13342.78 | 0.76% |
| 2025-08-29 | 24.65 | 25.04 | 0.45 | 1.83% | 24.65 | 25.50 | 64303 | 16194.77 | 0.91% |
| 2025-08-28 | 24.57 | 24.59 | -0.09 | -0.36% | 23.70 | 24.85 | 61812 | 15006.99 | 0.88% |
| 2025-08-27 | 25.50 | 24.68 | -0.73 | -2.87% | 24.52 | 25.80 | 74074 | 18535.97 | 1.05% |
| 2025-08-26 | 26.35 | 25.41 | -0.92 | -3.49% | 25.35 | 26.35 | 63431 | 16306.10 | 0.90% |
| 2025-08-25 | 26.00 | 26.33 | 0.44 | 1.70% | 25.65 | 26.95 | 70021 | 18446.48 | 0.99% |
| 2025-08-22 | 25.51 | 25.89 | 0.29 | 1.13% | 25.32 | 25.97 | 45715 | 11743.11 | 0.65% |
| 2025-08-21 | 26.00 | 25.60 | -0.46 | -1.77% | 25.53 | 26.60 | 47854 | 12359.57 | 0.68% |
| 2025-08-20 | 26.01 | 26.06 | -0.28 | -1.06% | 25.00 | 26.10 | 69248 | 17770.60 | 0.98% |
| 2025-08-19 | 25.69 | 26.34 | 0.70 | 2.73% | 25.30 | 26.60 | 62646 | 16354.26 | 0.89% |
| 2025-08-18 | 25.29 | 25.64 | 0.36 | 1.42% | 25.15 | 25.92 | 61453 | 15696.53 | 0.87% |
| 2025-08-15 | 24.55 | 25.28 | 0.35 | 1.40% | 24.50 | 25.55 | 66935 | 16853.56 | 0.95% |
| 2025-08-14 | 25.47 | 24.93 | -0.41 | -1.62% | 24.83 | 25.48 | 50632 | 12676.04 | 0.72% |
| 2025-08-13 | 25.34 | 25.34 | -0.01 | -0.04% | 25.20 | 25.69 | 60443 | 15362.97 | 0.86% |
| 2025-08-12 | 25.10 | 25.35 | 0.10 | 0.40% | 25.10 | 25.77 | 90057 | 22858.27 | 1.28% |
| 2025-08-11 | 24.16 | 25.25 | 1.11 | 4.60% | 24.15 | 25.45 | 108196 | 27092.67 | 1.53% |
| 2025-08-08 | 23.86 | 24.14 | 0.32 | 1.34% | 23.55 | 24.17 | 59159 | 14147.81 | 0.84% |
| 2025-08-07 | 23.83 | 23.82 | 0.17 | 0.72% | 23.23 | 24.25 | 91869 | 21945.43 | 1.30% |
| 2025-08-06 | 22.35 | 23.65 | 1.33 | 5.96% | 22.20 | 23.77 | 89582 | 20669.86 | 1.27% |
| 2025-08-05 | 22.15 | 22.32 | 0.32 | 1.45% | 21.82 | 22.34 | 31447 | 6955.84 | 0.45% |
| 2025-08-04 | 21.71 | 22.00 | 0.49 | 2.28% | 21.68 | 22.50 | 40874 | 8993.79 | 0.58% |
| 2025-08-01 | 21.45 | 21.51 | 0.23 | 1.08% | 21.30 | 21.65 | 17516 | 3763.18 | 0.25% |
| 2025-07-31 | 21.42 | 21.28 | -0.19 | -0.88% | 21.18 | 21.57 | 23688 | 5060.10 | 0.34% |
| 2025-07-30 | 21.27 | 21.47 | 0.20 | 0.94% | 21.11 | 21.59 | 23323 | 4984.98 | 0.33% |
| 2025-07-29 | 21.55 | 21.27 | 0.04 | 0.19% | 21.11 | 21.55 | 20489 | 4353.72 | 0.29% |
| 2025-07-28 | 21.80 | 21.23 | -0.56 | -2.57% | 21.23 | 21.99 | 30935 | 6625.87 | 0.44% |
| 2025-07-25 | 21.40 | 21.79 | 0.40 | 1.87% | 21.30 | 22.00 | 44793 | 9730.48 | 0.63% |
| 2025-07-24 | 21.20 | 21.39 | 0.21 | 0.99% | 21.06 | 21.57 | 32149 | 6863.90 | 0.46% |
| 2025-07-23 | 21.33 | 21.18 | -0.11 | -0.52% | 21.15 | 21.50 | 25881 | 5505.48 | 0.37% |
| 2025-07-22 | 21.00 | 21.29 | 0.29 | 1.38% | 20.91 | 21.32 | 31801 | 6731.03 | 0.45% |
| 2025-07-21 | 20.44 | 21.00 | 0.47 | 2.29% | 20.44 | 21.03 | 33429 | 6960.52 | 0.47% |
| 2025-07-18 | 20.34 | 20.53 | 0.20 | 0.98% | 20.27 | 20.55 | 16766 | 3421.90 | 0.24% |
| 2025-07-17 | 20.39 | 20.33 | -0.09 | -0.44% | 20.27 | 20.48 | 16832 | 3424.48 | 0.24% |
| 2025-07-16 | 20.50 | 20.42 | -0.12 | -0.58% | 20.35 | 20.63 | 14962 | 3062.91 | 0.21% |
| 2025-07-15 | 20.28 | 20.54 | 0.27 | 1.33% | 20.16 | 20.64 | 25388 | 5176.19 | 0.36% |
| 2025-07-14 | 20.39 | 20.27 | 0.00 | 0.00% | 20.00 | 20.45 | 19390 | 3930.79 | 0.27% |
| 2025-07-11 | 20.42 | 20.27 | -0.15 | -0.73% | 20.22 | 20.50 | 22495 | 4579.73 | 0.32% |
| 2025-07-10 | 20.67 | 20.42 | -0.13 | -0.63% | 20.38 | 20.67 | 16014 | 3275.77 | 0.23% |
| 2025-07-09 | 20.89 | 21.05 | 0.16 | 0.77% | 20.57 | 21.06 | 28684 | 5972.62 | 0.41% |
| 2025-07-08 | 20.81 | 20.89 | 0.09 | 0.43% | 20.73 | 20.99 | 14900 | 3114.11 | 0.21% |
| 2025-07-07 | 21.04 | 20.80 | -0.19 | -0.91% | 20.55 | 21.26 | 30072 | 6247.43 | 0.43% |
| 2025-07-04 | 20.63 | 20.99 | 0.44 | 2.14% | 20.53 | 21.26 | 46626 | 9775.93 | 0.66% |
| 2025-07-03 | 20.55 | 20.55 | -0.04 | -0.19% | 20.33 | 20.64 | 21578 | 4417.08 | 0.31% |
| 2025-07-02 | 20.73 | 20.59 | 0.00 | 0.00% | 20.48 | 20.77 | 19924 | 4096.39 | 0.28% |
| 2025-07-01 | 20.77 | 20.59 | -0.15 | -0.72% | 20.41 | 20.78 | 16157 | 3320.19 | 0.23% |
| 2025-06-30 | 20.19 | 20.74 | 0.55 | 2.72% | 20.00 | 20.80 | 34661 | 7119.21 | 0.49% |
| 2025-06-27 | 20.20 | 20.19 | -0.01 | -0.05% | 20.00 | 20.37 | 12288 | 2484.74 | 0.17% |
| 2025-06-26 | 20.41 | 20.20 | -0.21 | -1.03% | 20.18 | 20.50 | 14690 | 2976.20 | 0.21% |
| 2025-06-25 | 20.22 | 20.41 | 0.19 | 0.94% | 20.19 | 20.49 | 17638 | 3591.13 | 0.25% |
| 2025-06-24 | 19.80 | 20.22 | 0.41 | 2.07% | 19.80 | 20.33 | 25384 | 5081.19 | 0.36% |
| 2025-06-23 | 19.77 | 19.81 | 0.04 | 0.20% | 19.53 | 19.98 | 16464 | 3262.85 | 0.23% |
| 2025-06-20 | 19.97 | 19.77 | -0.20 | -1.00% | 19.70 | 20.08 | 15412 | 3066.97 | 0.22% |
| 2025-06-19 | 20.20 | 19.97 | -0.25 | -1.24% | 19.78 | 20.28 | 18050 | 3605.38 | 0.26% |
| 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% |
上证大盘股票行情在线 K线走势图
