致敬每一个财富自由的梦想,祝大家早日进化为游资

仙坛股份 (002746) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 6.11 6.17 0.06 0.98% 6.09 6.18 102463 6300 1.44%
2025-07-31 6.19 6.11 -0.09 -1.45% 6.10 6.22 104418 6406 1.47%
2025-07-30 6.16 6.20 0.02 0.32% 6.15 6.25 127058 7891 1.79%
2025-07-29 6.23 6.18 -0.07 -1.12% 6.11 6.26 134683 8289 1.90%
2025-07-28 6.30 6.25 -0.02 -0.32% 6.23 6.31 121486 7603 1.71%
2025-07-25 6.33 6.27 -0.05 -0.79% 6.26 6.36 131098 8281 1.85%
2025-07-24 6.27 6.32 0.01 0.16% 6.23 6.32 147251 9236 2.07%
2025-07-23 6.33 6.31 -0.02 -0.32% 6.28 6.39 193514 12249 2.73%
2025-07-22 6.20 6.33 0.11 1.77% 6.19 6.35 197461 12382 2.78%
2025-07-21 6.11 6.22 0.10 1.63% 6.10 6.23 151450 9358 2.13%
2025-07-18 6.10 6.12 0.02 0.33% 6.07 6.14 119442 7293 1.68%
2025-07-17 6.17 6.10 -0.07 -1.13% 6.09 6.19 153181 9379 2.16%
2025-07-16 6.17 6.17 0.04 0.65% 6.13 6.25 254979 15773 3.59%
2025-07-15 6.21 6.13 0.11 1.83% 6.10 6.31 440218 27187 6.20%
2025-07-14 5.98 6.02 0.03 0.50% 5.98 6.03 121289 7281 1.71%
2025-07-11 5.94 5.99 0.04 0.67% 5.93 6.02 148015 8849 2.09%
2025-07-10 5.95 5.95 0.01 0.17% 5.91 6.00 110270 6553 1.55%
2025-07-09 5.91 5.94 0.05 0.85% 5.90 5.99 194663 11584 2.74%
2025-07-08 5.88 5.89 0.01 0.17% 5.85 5.91 80696 4744 1.14%
2025-07-07 5.86 5.88 0.02 0.34% 5.81 5.88 73295 4290 1.03%
2025-07-04 5.87 5.86 0.00 0.00% 5.84 5.89 93507 5483 1.32%
2025-07-03 5.86 5.86 0.00 0.00% 5.85 5.90 89879 5275 1.27%
2025-07-02 5.82 5.86 0.04 0.69% 5.81 5.86 85525 4995 1.21%
2025-07-01 5.83 5.82 0.00 0.00% 5.79 5.83 59559 3462 0.84%
2025-06-30 5.82 5.82 0.01 0.17% 5.80 5.83 63301 3679 0.89%
2025-06-27 5.80 5.81 0.02 0.35% 5.79 5.85 61405 3573 0.87%
2025-06-26 5.83 5.79 -0.04 -0.69% 5.79 5.83 79148 4595 1.12%
2025-06-25 5.80 5.83 0.03 0.52% 5.76 5.83 87350 5059 1.23%
2025-06-24 5.74 5.80 0.06 1.05% 5.73 5.81 89634 5180 1.26%
2025-06-23 5.70 5.74 0.02 0.35% 5.66 5.75 77368 4417 1.09%
2025-06-20 5.77 5.72 -0.06 -1.04% 5.72 5.82 73364 4221 1.03%
2025-06-19 5.81 5.78 -0.04 -0.69% 5.75 5.84 78578 4543 1.11%
2025-06-18 5.88 5.82 -0.08 -1.36% 5.82 5.90 79835 4663 1.12%
2025-06-17 5.90 5.90 0.02 0.34% 5.87 5.92 85346 5034 1.20%
2025-06-16 5.91 5.88 -0.04 -0.68% 5.86 5.92 105080 6184 1.48%
2025-06-13 5.90 5.92 0.00 0.00% 5.89 5.95 119058 7048 1.68%
2025-06-12 5.98 5.92 -0.03 -0.50% 5.88 6.00 166134 9855 2.34%
2025-06-11 6.03 6.10 0.06 0.99% 6.03 6.13 151757 9246 2.14%
2025-06-10 6.05 6.04 -0.02 -0.33% 5.98 6.08 115130 6952 1.62%
2025-06-09 6.04 6.06 0.02 0.33% 6.02 6.07 89934 5446 1.27%
2025-06-06 6.01 6.04 0.04 0.67% 5.98 6.07 112744 6806 1.59%
2025-06-05 6.06 6.00 -0.06 -0.99% 5.98 6.08 111539 6715 1.57%
2025-06-04 6.02 6.06 0.04 0.66% 5.97 6.09 161347 9729 2.27%
2025-06-03 5.95 6.02 0.07 1.18% 5.90 6.03 159724 9547 2.25%
2025-05-30 5.92 5.95 0.02 0.34% 5.91 6.01 151422 9040 2.13%
2025-05-29 5.90 5.93 0.02 0.34% 5.87 5.93 94689 5594 1.33%
2025-05-28 5.92 5.91 -0.01 -0.17% 5.89 5.94 49850 2946 0.70%
2025-05-27 5.90 5.92 0.00 0.00% 5.89 5.93 60269 3565 0.85%
2025-05-26 5.88 5.92 0.05 0.85% 5.85 5.94 67018 3959 0.94%
2025-05-23 5.96 5.87 -0.09 -1.51% 5.85 5.98 138861 8227 1.96%
2025-05-22 6.03 5.96 -0.08 -1.32% 5.95 6.04 121351 7259 1.71%
2025-05-21 6.06 6.04 -0.03 -0.49% 6.02 6.09 92693 5595 1.31%
2025-05-20 6.02 6.07 0.05 0.83% 6.01 6.09 138385 8378 1.95%
2025-05-19 6.00 6.02 0.06 1.01% 5.98 6.08 112939 6805 1.59%
2025-05-16 5.99 5.96 -0.05 -0.83% 5.95 6.01 97750 5833 1.38%
2025-05-15 6.01 6.01 -0.03 -0.50% 6.00 6.07 103079 6210 1.45%
2025-05-14 5.97 6.04 0.06 1.00% 5.94 6.05 148280 8893 2.09%
2025-05-13 6.00 5.98 -0.02 -0.33% 5.96 6.02 103354 6185 1.46%
2025-05-12 6.00 6.00 0.01 0.17% 5.95 6.01 117140 6998 1.65%
2025-05-09 6.03 5.99 -0.05 -0.83% 5.97 6.06 97167 5832 1.37%
2025-05-08 6.05 6.04 -0.01 -0.17% 6.00 6.06 122048 7372 1.72%
2025-05-07 6.06 6.05 0.01 0.17% 6.02 6.10 146316 8863 2.06%
2025-05-06 5.95 6.04 0.10 1.68% 5.95 6.05 168906 10147 2.38%
2025-04-30 5.97 5.94 -0.03 -0.50% 5.93 6.02 129881 7749 1.83%
2025-04-29 6.00 5.97 -0.01 -0.17% 5.93 6.01 118103 7059 1.66%
2025-04-28 6.05 5.98 -0.09 -1.48% 5.98 6.07 133757 8038 1.88%
2025-04-25 6.10 6.07 -0.05 -0.82% 6.05 6.14 190804 11593 2.69%
2025-04-24 5.98 6.12 0.16 2.68% 5.95 6.27 338361 20676 4.77%