仙坛股份 (002746) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.24	6.12	-0.14	-2.24%	6.11	6.30	137147	8482	1.93%
2026-03-19	6.30	6.26	-0.07	-1.11%	6.23	6.36	120300	7562	1.70%
2026-03-18	6.35	6.33	-0.02	-0.31%	6.26	6.36	128052	8072	1.80%
2026-03-17	6.45	6.35	-0.11	-1.70%	6.34	6.53	154480	9938	2.18%
2026-03-16	6.46	6.46	-0.02	-0.31%	6.43	6.55	178743	11578	2.52%
2026-03-13	6.58	6.48	-0.10	-1.52%	6.45	6.61	249775	16343	3.52%
2026-03-12	6.50	6.58	0.08	1.23%	6.42	6.60	251440	16469	3.54%
2026-03-11	6.45	6.50	0.04	0.62%	6.39	6.51	164365	10595	2.32%
2026-03-10	6.45	6.46	0.02	0.31%	6.39	6.49	176032	11330	2.48%
2026-03-09	6.45	6.44	-0.03	-0.46%	6.42	6.52	221090	14321	3.12%
2026-03-06	6.25	6.47	0.21	3.35%	6.23	6.51	254748	16318	3.59%
2026-03-05	6.41	6.26	-0.09	-1.42%	6.22	6.42	185849	11678	2.62%
2026-03-04	6.37	6.35	-0.03	-0.47%	6.33	6.45	177452	11311	2.50%
2026-03-03	6.42	6.38	-0.08	-1.24%	6.37	6.53	190517	12275	2.68%
2026-03-02	6.37	6.46	0.00	0.00%	6.34	6.47	171634	11022	2.42%
2026-02-27	6.37	6.46	0.07	1.10%	6.37	6.47	127353	8194	1.79%
2026-02-26	6.38	6.39	0.02	0.31%	6.32	6.44	112937	7197	1.59%
2026-02-25	6.32	6.37	0.06	0.95%	6.30	6.44	181842	11614	2.56%
2026-02-24	6.25	6.31	0.12	1.94%	6.21	6.33	111473	6995	1.57%
2026-02-13	6.31	6.19	-0.13	-2.06%	6.19	6.33	135034	8450	1.90%
2026-02-12	6.46	6.32	-0.12	-1.86%	6.30	6.47	144944	9191	2.04%
2026-02-11	6.44	6.44	0.00	0.00%	6.43	6.48	110439	7128	1.56%
2026-02-10	6.53	6.44	0.01	0.16%	6.42	6.54	114544	7401	1.61%
2026-02-09	6.45	6.43	0.02	0.31%	6.40	6.50	129039	8307	1.82%
2026-02-06	6.31	6.41	0.05	0.79%	6.30	6.51	179097	11526	2.52%
2026-02-05	6.34	6.36	0.01	0.16%	6.31	6.43	155217	9902	2.19%
2026-02-04	6.32	6.35	0.03	0.47%	6.29	6.36	156809	9923	2.21%
2026-02-03	6.39	6.32	-0.02	-0.32%	6.27	6.40	170673	10769	2.40%
2026-02-02	6.42	6.34	-0.14	-2.16%	6.33	6.49	242457	15574	3.42%
2026-01-30	6.42	6.48	0.07	1.09%	6.37	6.54	288649	18695	4.07%
2026-01-29	6.32	6.41	0.08	1.26%	6.30	6.42	182015	11596	2.56%
2026-01-28	6.25	6.33	0.07	1.12%	6.21	6.39	187093	11783	2.64%
2026-01-27	6.35	6.26	-0.10	-1.57%	6.19	6.38	196009	12236	2.76%
2026-01-26	6.31	6.36	0.05	0.79%	6.25	6.37	205527	12981	2.90%
2026-01-23	6.36	6.31	-0.02	-0.32%	6.27	6.36	127560	8044	1.80%
2026-01-22	6.32	6.33	0.04	0.64%	6.28	6.34	107866	6810	1.52%
2026-01-21	6.29	6.29	0.02	0.32%	6.26	6.35	142694	8977	2.01%
2026-01-20	6.30	6.27	-0.03	-0.48%	6.21	6.33	197868	12427	2.79%
2026-01-19	6.18	6.30	0.12	1.94%	6.16	6.30	164906	10291	2.32%
2026-01-16	6.19	6.18	0.01	0.16%	6.14	6.21	136620	8425	1.93%
2026-01-15	6.15	6.17	0.02	0.33%	6.13	6.21	131289	8115	1.85%
2026-01-14	6.15	6.15	0.01	0.16%	6.10	6.20	181404	11170	2.56%
2026-01-13	6.17	6.14	-0.03	-0.49%	6.13	6.22	168552	10394	2.38%
2026-01-12	6.14	6.17	0.05	0.82%	6.10	6.17	152256	9342	2.15%
2026-01-09	6.13	6.12	0.00	0.00%	6.10	6.14	119175	7290	1.68%
2026-01-08	6.10	6.12	0.03	0.49%	6.08	6.14	96204	5883	1.36%
2026-01-07	6.15	6.09	-0.05	-0.81%	6.08	6.16	125268	7660	1.77%
2026-01-06	6.09	6.14	0.06	0.99%	6.08	6.14	130099	7956	1.83%
2026-01-05	6.06	6.08	0.01	0.16%	6.06	6.10	110862	6735	1.56%
2025-12-31	6.11	6.07	-0.03	-0.49%	6.05	6.11	110274	6696	1.55%
2025-12-30	6.13	6.10	-0.04	-0.65%	6.09	6.18	104378	6396	1.47%
2025-12-29	6.10	6.14	0.02	0.33%	6.08	6.16	92285	5661	1.30%
2025-12-26	6.12	6.12	0.00	0.00%	6.08	6.15	92926	5683	1.31%
2025-12-25	6.12	6.12	0.02	0.33%	6.10	6.14	73724	4512	1.04%
2025-12-24	6.15	6.10	-0.05	-0.81%	6.07	6.16	114634	6997	1.62%
2025-12-23	6.19	6.15	-0.04	-0.65%	6.12	6.20	107238	6606	1.51%
2025-12-22	6.11	6.19	0.08	1.31%	6.11	6.20	144947	8930	2.04%
2025-12-19	6.01	6.11	0.12	2.00%	6.00	6.12	151597	9202	2.14%
2025-12-18	5.96	5.99	0.01	0.17%	5.95	6.02	93663	5621	1.32%
2025-12-17	6.00	5.98	-0.01	-0.17%	5.94	6.02	106336	6353	1.50%
2025-12-16	5.96	5.99	0.03	0.50%	5.93	6.00	117788	7039	1.66%
2025-12-15	5.94	5.96	0.00	0.00%	5.92	5.99	97702	5826	1.38%
2025-12-12	5.95	5.96	0.02	0.34%	5.91	5.97	115189	6845	1.62%