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
2026-04-30	6.31	6.40	0.09	1.43%	6.28	6.47	173636	11066	2.45%
2026-04-29	6.29	6.31	0.00	0.00%	6.26	6.39	151466	9559	2.13%
2026-04-28	6.23	6.31	0.10	1.61%	6.17	6.33	207036	12964	2.92%
2026-04-27	6.14	6.21	0.05	0.81%	6.12	6.21	86591	5343	1.22%
2026-04-24	6.17	6.16	-0.06	-0.96%	6.09	6.20	91350	5608	1.29%
2026-04-23	6.17	6.22	0.03	0.48%	6.08	6.25	106180	6548	1.50%
2026-04-22	6.17	6.19	-0.01	-0.16%	6.15	6.29	115707	7197	1.63%
2026-04-21	6.10	6.20	0.10	1.64%	6.08	6.22	126547	7804	1.78%
2026-04-20	6.12	6.10	0.00	0.00%	6.04	6.16	66939	4072	0.94%
2026-04-17	6.17	6.10	-0.09	-1.45%	6.10	6.18	82296	5037	1.16%
2026-04-16	6.17	6.19	0.01	0.16%	6.13	6.21	73473	4527	1.04%
2026-04-15	6.18	6.18	-0.01	-0.16%	6.10	6.20	114929	7065	1.62%
2026-04-14	6.07	6.19	0.11	1.81%	6.04	6.20	147763	9071	2.08%
2026-04-13	6.00	6.08	0.07	1.16%	5.99	6.12	98851	5992	1.39%
2026-04-10	6.03	6.01	-0.01	-0.17%	6.00	6.07	80180	4842	1.13%
2026-04-09	6.04	6.02	-0.06	-0.99%	6.01	6.11	89195	5398	1.26%
2026-04-08	6.05	6.08	0.03	0.50%	5.98	6.08	161785	9780	2.28%
2026-04-07	5.89	6.05	0.16	2.72%	5.80	6.17	202385	12205	2.85%
2026-04-03	6.12	5.89	-0.25	-4.07%	5.84	6.13	154790	9162	2.18%
2026-04-02	6.07	6.14	0.06	0.99%	6.05	6.21	143661	8817	2.02%
2026-04-01	6.02	6.08	0.12	2.01%	5.98	6.13	140794	8539	1.98%
2026-03-31	6.09	5.96	-0.13	-2.13%	5.95	6.13	129530	7828	1.83%
2026-03-30	6.05	6.09	-0.01	-0.16%	6.01	6.16	104770	6394	1.48%
2026-03-27	5.92	6.10	0.13	2.18%	5.90	6.12	147285	8868	2.08%
2026-03-26	5.88	5.97	0.09	1.53%	5.86	5.98	127836	7596	1.80%
2026-03-25	5.80	5.88	0.07	1.20%	5.79	5.93	109003	6394	1.54%
2026-03-24	5.79	5.81	0.10	1.75%	5.66	5.81	152146	8742	2.14%
2026-03-23	6.00	5.71	-0.41	-6.70%	5.67	6.06	255161	14899	3.60%
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%