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
2026-06-22	16.64	16.84	0.39	2.37%	16.27	17.46	24380	4113	0.95%
2026-06-18	16.66	16.45	-0.27	-1.61%	16.41	16.78	11832	1953	0.46%
2026-06-17	16.79	16.72	-0.06	-0.36%	16.67	16.91	7835	1313	0.30%
2026-06-16	17.03	16.78	-0.35	-2.04%	16.62	17.13	12517	2101	0.49%
2026-06-15	17.00	17.13	0.05	0.29%	16.97	17.52	14078	2417	0.55%
2026-06-12	16.47	17.08	0.59	3.58%	16.33	17.28	21591	3658	0.84%
2026-06-11	16.22	16.49	0.21	1.29%	15.84	16.60	20247	3285	0.79%
2026-06-10	16.30	16.28	-0.05	-0.31%	15.90	16.40	14532	2345	0.57%
2026-06-09	16.19	16.33	0.14	0.86%	16.00	16.56	15144	2470	0.59%
2026-06-08	16.70	16.19	-0.74	-4.37%	15.98	16.85	23232	3802	0.90%
2026-06-05	17.09	16.93	-0.16	-0.94%	16.75	17.45	23458	3999	0.91%
2026-06-04	18.21	17.22	-0.92	-5.07%	17.14	18.22	23822	4149	0.93%
2026-06-03	17.87	18.14	0.25	1.40%	17.58	18.41	23025	4145	0.90%
2026-06-02	18.57	17.89	-0.86	-4.59%	17.72	18.85	26456	4776	1.03%
2026-06-01	18.02	18.75	0.65	3.59%	17.80	18.83	38947	7159	1.52%
2026-05-29	17.11	18.10	0.97	5.66%	16.99	18.45	33296	5967	1.30%
2026-05-28	17.29	17.13	-0.34	-1.95%	16.81	17.62	15967	2727	0.62%
2026-05-27	17.68	17.47	-0.34	-1.91%	17.14	17.80	15772	2748	0.61%
2026-05-26	18.60	17.81	-0.53	-2.89%	17.60	18.60	16885	3018	0.66%
2026-05-25	18.67	18.34	-0.26	-1.40%	18.15	18.77	13931	2552	0.54%
2026-05-22	18.68	18.60	0.01	0.05%	18.38	18.73	14654	2716	0.57%
2026-05-21	18.45	18.59	0.14	0.76%	18.40	18.98	27167	5097	1.06%
2026-05-20	18.00	18.45	0.40	2.22%	17.83	18.55	22796	4162	0.89%
2026-05-19	17.59	18.05	0.47	2.67%	17.58	18.06	16229	2905	0.63%
2026-05-18	17.59	17.58	0.00	0.00%	17.41	17.71	16788	2949	0.65%
2026-05-15	18.00	17.58	-0.32	-1.79%	17.47	18.00	17228	3047	0.67%
2026-05-14	18.25	17.90	-0.29	-1.59%	17.90	18.31	15697	2832	0.61%
2026-05-13	18.41	18.19	-0.08	-0.44%	18.11	18.42	13727	2496	0.53%
2026-05-12	18.87	18.27	-0.69	-3.64%	18.19	18.99	33196	6119	1.29%
2026-05-11	19.16	18.96	-0.20	-1.04%	18.85	19.16	20868	3947	0.81%
2026-05-08	19.12	19.16	0.04	0.21%	19.08	19.24	12224	2342	0.48%
2026-05-07	19.40	19.12	-0.18	-0.93%	19.11	19.40	16801	3224	0.65%
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%