仙乐健康 (300791) - 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
2026-05-06	19.48	19.30	-0.20	-1.03%	19.13	19.50	17263	3328	0.67%
2026-04-30	19.45	19.50	0.07	0.36%	19.33	19.65	14307	2785	0.56%
2026-04-29	19.02	19.43	0.33	1.73%	19.02	19.54	12672	2453	0.49%
2026-04-28	19.30	19.10	-0.30	-1.55%	18.84	19.47	23120	4412	0.90%
2026-04-27	19.54	19.40	-0.18	-0.92%	19.36	19.69	14662	2858	0.57%
2026-04-24	19.60	19.58	-0.79	-3.88%	19.00	19.77	32323	6263	1.26%
2026-04-23	20.10	20.37	0.20	0.99%	19.86	20.43	18891	3816	0.74%
2026-04-22	20.36	20.17	-0.20	-0.98%	20.11	20.36	10953	2212	0.43%
2026-04-21	20.40	20.37	-0.13	-0.63%	20.20	20.59	16258	3314	0.63%
2026-04-20	21.00	20.50	-0.75	-3.53%	20.31	21.07	36453	7495	1.42%
2026-04-17	21.40	21.25	-0.19	-0.89%	21.10	21.86	28584	6096	1.11%
2026-04-16	21.50	21.44	-0.14	-0.65%	21.10	21.65	41313	8824	1.61%
2026-04-15	20.80	21.58	0.75	3.60%	20.80	21.68	39268	8374	1.53%
2026-04-14	20.69	20.83	0.23	1.12%	20.48	20.85	9558	1974	0.37%
2026-04-13	20.72	20.60	-0.01	-0.05%	20.41	20.72	10127	2077	0.39%
2026-04-10	20.39	20.61	0.21	1.03%	20.39	20.75	13384	2762	0.52%
2026-04-09	20.86	20.40	-0.59	-2.81%	20.37	20.98	13725	2822	0.53%
2026-04-08	20.65	20.99	0.62	3.04%	20.51	21.00	23914	4972	0.93%
2026-04-07	19.99	20.37	0.49	2.46%	19.80	20.45	18407	3719	0.72%
2026-04-03	20.72	19.88	-0.84	-4.05%	19.61	20.72	27576	5491	1.07%
2026-04-02	20.79	20.72	-0.22	-1.05%	20.60	20.95	15405	3196	0.60%
2026-04-01	20.46	20.94	0.62	3.05%	20.43	20.99	26159	5421	1.02%
2026-03-31	20.50	20.32	-0.18	-0.88%	20.22	20.65	18217	3716	0.71%
2026-03-30	20.00	20.50	-0.23	-1.11%	19.89	20.64	35377	7157	1.38%
2026-03-27	19.50	20.73	1.02	5.18%	19.49	21.28	40347	8321	1.57%
2026-03-26	19.73	19.71	-0.18	-0.90%	19.58	20.16	10649	2110	0.42%
2026-03-25	19.51	19.89	0.42	2.16%	19.36	19.90	12445	2461	0.49%
2026-03-24	19.00	19.47	0.68	3.62%	18.95	19.47	16495	3173	0.64%
2026-03-23	19.63	18.79	-1.09	-5.48%	18.70	19.65	24091	4601	0.94%
2026-03-20	20.20	19.88	-0.18	-0.90%	19.88	20.31	14506	2909	0.57%
2026-03-19	20.35	20.06	-0.47	-2.29%	20.05	20.59	13137	2664	0.51%
2026-03-18	20.58	20.53	-0.12	-0.58%	20.32	20.85	15564	3176	0.61%
2026-03-17	20.58	20.65	0.07	0.34%	20.53	20.90	13595	2817	0.53%
2026-03-16	20.69	20.58	-0.12	-0.58%	20.48	20.72	12615	2596	0.49%
2026-03-13	20.60	20.70	0.01	0.05%	20.60	20.86	13602	2819	0.53%
2026-03-12	20.91	20.69	-0.24	-1.15%	20.66	20.96	16084	3339	0.63%
2026-03-11	20.90	20.93	0.07	0.34%	20.72	20.95	10367	2161	0.40%
2026-03-10	20.74	20.86	0.31	1.51%	20.62	20.87	12909	2676	0.50%
2026-03-09	20.87	20.55	-0.47	-2.24%	20.32	20.94	21875	4491	0.85%
2026-03-06	20.50	21.02	0.42	2.04%	20.50	21.06	14813	3096	0.58%
2026-03-05	20.79	20.60	0.12	0.59%	20.51	20.80	13495	2787	0.53%
2026-03-04	20.63	20.48	-0.38	-1.82%	20.39	20.80	19888	4089	0.78%
2026-03-03	21.32	20.86	-0.48	-2.25%	20.86	21.46	27154	5724	1.06%
2026-03-02	21.79	21.34	-0.65	-2.96%	21.08	21.79	32924	7046	1.28%
2026-02-27	22.08	21.99	-0.03	-0.14%	21.83	22.08	19884	4356	0.78%
2026-02-26	22.12	22.02	0.01	0.05%	21.86	22.30	33443	7365	1.30%
2026-02-25	21.90	22.01	0.24	1.10%	21.87	22.09	33885	7443	1.32%
2026-02-24	21.68	21.77	0.10	0.46%	21.68	21.92	18110	3943	0.71%
2026-02-13	21.89	21.67	-0.28	-1.28%	21.67	21.98	33253	7244	1.30%
2026-02-12	21.90	21.95	0.02	0.09%	21.80	22.10	36713	8058	1.43%
2026-02-11	21.97	21.93	-0.02	-0.09%	21.81	22.03	22712	4983	0.89%
2026-02-10	21.80	21.95	0.16	0.73%	21.66	22.03	35375	7728	1.38%
2026-02-09	22.06	21.79	-0.07	-0.32%	21.64	22.06	40005	8688	1.56%
2026-02-06	21.97	21.86	-0.12	-0.55%	21.83	22.10	34203	7497	1.33%
2026-02-05	21.77	21.98	0.11	0.50%	21.73	22.27	36291	7996	1.41%
2026-02-04	22.14	21.87	-0.27	-1.22%	21.71	22.20	47891	10492	1.87%
2026-02-03	22.55	22.14	-0.34	-1.51%	21.91	22.77	60129	13312	2.34%
2026-02-02	23.29	22.48	-0.92	-3.93%	22.46	23.31	47684	10905	1.86%
2026-01-30	23.53	23.40	-0.41	-1.72%	23.00	24.09	59113	13910	2.30%
2026-01-29	23.60	23.81	0.37	1.58%	23.58	24.15	36881	8792	1.44%
2026-01-28	24.36	23.44	-1.04	-4.25%	23.40	24.49	47274	11260	1.84%
2026-01-27	25.09	24.48	-0.63	-2.51%	24.18	25.09	32807	8021	1.28%