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
2026-08-20	16.98	17.18	0.47	2.81%	16.87	17.54	37340	6438	1.45%
2026-08-19	16.91	16.71	-0.35	-2.05%	16.61	17.00	23945	4015	0.93%
2026-08-18	17.28	17.06	-0.29	-1.67%	17.01	17.57	33573	5772	1.30%
2026-08-17	17.32	17.35	-0.51	-2.86%	16.62	17.47	63244	10781	2.46%
2026-08-14	18.05	17.86	0.73	4.26%	17.45	19.10	83251	15036	3.23%
2026-08-13	17.05	17.13	0.08	0.47%	16.92	17.50	17983	3103	0.70%
2026-08-12	17.00	17.05	0.05	0.29%	16.83	17.22	12851	2194	0.50%
2026-08-11	17.38	17.00	-0.31	-1.79%	16.98	17.38	14841	2534	0.58%
2026-08-10	16.90	17.31	0.36	2.12%	16.80	17.34	18646	3202	0.72%
2026-08-07	16.99	16.95	0.04	0.24%	16.50	16.99	15382	2575	0.60%
2026-08-06	17.06	16.91	-0.15	-0.88%	16.71	17.07	10850	1828	0.42%
2026-08-05	17.17	17.06	-0.05	-0.29%	16.92	17.25	13639	2324	0.53%
2026-08-04	17.46	17.11	-0.35	-2.00%	17.06	17.64	17606	3043	0.68%
2026-08-03	17.25	17.46	0.29	1.69%	16.91	17.62	19532	3396	0.76%
2026-07-31	17.00	17.17	0.40	2.39%	16.83	17.38	16256	2776	0.63%
2026-07-30	16.80	16.77	0.02	0.12%	16.66	17.24	15318	2599	0.60%
2026-07-29	16.15	16.75	0.60	3.72%	16.15	16.85	19261	3207	0.75%
2026-07-28	15.90	16.15	0.12	0.75%	15.77	16.25	7957	1282	0.31%
2026-07-27	15.63	16.03	0.40	2.56%	15.52	16.07	10607	1686	0.41%
2026-07-24	16.31	15.63	-0.73	-4.46%	15.62	16.40	14414	2289	0.56%
2026-07-23	16.21	16.36	0.02	0.12%	16.05	16.46	9880	1606	0.38%
2026-07-22	16.40	16.34	-0.26	-1.57%	16.27	16.76	14742	2426	0.57%
2026-07-21	16.90	16.60	-0.30	-1.78%	16.35	16.91	20912	3463	0.81%
2026-07-20	16.81	16.90	-0.05	-0.29%	16.70	17.30	18683	3179	0.73%
2026-07-17	17.17	16.95	-0.30	-1.74%	16.81	17.50	20060	3425	0.78%
2026-07-16	17.37	17.25	-0.14	-0.81%	17.06	17.41	15460	2664	0.60%
2026-07-15	17.18	17.39	0.04	0.23%	17.07	17.63	26566	4621	1.03%
2026-07-14	16.67	17.35	0.81	4.90%	16.54	17.42	34505	5921	1.34%
2026-07-13	16.14	16.54	0.42	2.61%	15.91	16.66	21169	3464	0.82%
2026-07-10	15.71	16.12	0.48	3.07%	15.41	16.21	14366	2294	0.56%
2026-07-09	15.90	15.64	-0.25	-1.57%	15.50	15.97	10548	1649	0.41%
2026-07-08	15.96	15.89	-0.05	-0.31%	15.70	16.09	8543	1356	0.33%
2026-07-07	16.64	15.94	-0.62	-3.74%	15.80	16.64	13681	2199	0.53%
2026-07-06	16.30	16.56	0.23	1.41%	16.23	16.78	16609	2753	0.65%
2026-07-03	16.15	16.33	0.08	0.49%	16.15	16.49	9113	1486	0.35%
2026-07-02	16.45	16.25	-0.05	-0.31%	16.17	16.60	12586	2053	0.49%
2026-07-01	15.94	16.30	0.28	1.75%	15.80	16.47	14061	2276	0.55%
2026-06-30	16.02	16.02	-0.11	-0.68%	15.60	16.23	17983	2853	0.70%
2026-06-29	15.80	16.13	0.19	1.19%	15.40	16.79	21105	3400	0.82%
2026-06-26	16.48	15.94	-0.55	-3.34%	15.80	16.48	15746	2537	0.61%
2026-06-25	16.62	16.49	-0.25	-1.49%	16.28	16.83	13192	2177	0.51%
2026-06-24	17.08	16.74	-0.55	-3.18%	16.61	17.40	25537	4311	0.99%
2026-06-23	16.70	17.29	0.45	2.67%	16.66	17.88	34099	5928	1.33%
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%