仙鹤股份 (603733) - 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	22.05	22.10	0.07	0.32%	21.81	22.34	45364	10016	0.64%
2026-04-30	22.55	22.03	-0.64	-2.82%	21.85	22.63	45202	9967	0.64%
2026-04-29	22.08	22.67	0.62	2.81%	21.86	22.70	47497	10572	0.67%
2026-04-28	21.95	22.05	0.08	0.36%	21.76	22.25	27551	6078	0.39%
2026-04-27	22.07	21.97	-0.10	-0.45%	21.83	22.28	22139	4877	0.31%
2026-04-24	22.51	22.07	-0.53	-2.35%	22.06	22.67	22943	5118	0.32%
2026-04-23	22.72	22.60	0.01	0.04%	22.39	22.72	23319	5258	0.33%
2026-04-22	22.32	22.59	0.27	1.21%	22.12	22.73	27415	6160	0.39%
2026-04-21	21.47	22.32	0.85	3.96%	21.47	22.39	38822	8523	0.55%
2026-04-20	21.40	21.47	0.00	0.00%	21.26	21.65	34668	7445	0.49%
2026-04-17	21.68	21.47	-0.10	-0.46%	21.45	21.73	24136	5210	0.34%
2026-04-16	21.43	21.57	-0.09	-0.42%	21.43	21.82	21623	4683	0.31%
2026-04-15	21.98	21.66	-0.19	-0.87%	21.56	21.99	32329	7017	0.46%
2026-04-14	22.20	21.85	-0.28	-1.27%	21.71	22.24	34737	7615	0.49%
2026-04-13	22.45	22.13	-0.39	-1.73%	22.03	22.45	20734	4597	0.29%
2026-04-10	22.46	22.52	0.30	1.35%	22.24	22.77	31791	7148	0.45%
2026-04-09	22.37	22.22	-0.25	-1.11%	21.90	22.46	30425	6776	0.43%
2026-04-08	22.26	22.47	0.43	1.95%	22.23	22.75	57156	12821	0.81%
2026-04-07	21.33	22.04	-0.01	-0.05%	20.92	22.22	43691	9480	0.62%
2026-04-03	21.94	22.05	0.16	0.73%	21.81	22.19	24046	5294	0.34%
2026-04-02	22.38	21.89	-0.56	-2.49%	21.80	22.43	37200	8175	0.53%
2026-04-01	22.60	22.45	0.04	0.18%	22.45	22.88	23711	5372	0.34%
2026-03-31	22.48	22.41	-0.07	-0.31%	22.28	22.49	21707	4856	0.31%
2026-03-30	22.94	22.48	-0.92	-3.93%	22.35	23.08	44880	10123	0.63%
2026-03-27	22.77	23.40	0.62	2.72%	22.57	23.40	33982	7816	0.48%
2026-03-26	23.16	22.78	-0.09	-0.39%	22.62	23.21	23335	5335	0.33%
2026-03-25	22.52	22.87	0.30	1.33%	22.44	23.36	50794	11698	0.72%
2026-03-24	23.12	22.57	0.05	0.22%	22.11	23.20	46709	10481	0.66%
2026-03-23	21.89	22.52	0.29	1.30%	21.89	23.09	86432	19616	1.22%
2026-03-20	22.33	22.23	-0.28	-1.24%	22.20	22.70	27691	6200	0.39%
2026-03-19	23.25	22.51	-0.77	-3.31%	22.38	23.25	37863	8581	0.53%
2026-03-18	23.32	23.28	-0.04	-0.17%	22.96	23.55	45350	10488	0.64%
2026-03-17	23.95	23.32	-0.63	-2.63%	23.30	23.97	39289	9265	0.56%
2026-03-16	24.49	23.95	-0.09	-0.37%	23.60	24.49	44028	10471	0.62%
2026-03-13	24.38	24.04	-0.38	-1.56%	24.01	24.69	31704	7745	0.45%
2026-03-12	24.60	24.42	-0.20	-0.81%	24.25	24.62	28942	7061	0.41%
2026-03-11	24.31	24.62	0.31	1.28%	24.24	24.70	37643	9248	0.53%
2026-03-10	24.34	24.31	0.22	0.91%	24.08	24.44	23047	5583	0.33%
2026-03-09	24.46	24.09	-0.47	-1.91%	23.73	24.46	70042	16792	0.99%
2026-03-06	24.22	24.56	0.34	1.40%	24.14	24.70	30245	7409	0.43%
2026-03-05	24.26	24.22	0.02	0.08%	24.08	24.59	40915	9938	0.58%
2026-03-04	24.21	24.20	-0.01	-0.04%	24.00	24.66	48555	11773	0.69%
2026-03-03	24.88	24.21	-0.75	-3.00%	24.12	25.28	68901	16885	0.97%
2026-03-02	24.66	24.96	0.16	0.65%	24.24	25.23	60345	14935	0.85%
2026-02-27	25.21	24.80	-0.45	-1.78%	24.72	25.29	52143	13001	0.74%
2026-02-26	24.83	25.25	0.57	2.31%	24.77	25.38	71110	17849	1.00%
2026-02-25	24.68	24.68	0.08	0.33%	24.57	25.28	61456	15347	0.87%
2026-02-24	24.78	24.60	0.10	0.41%	24.29	25.04	38093	9419	0.54%
2026-02-13	24.70	24.50	-0.18	-0.73%	24.42	24.94	34846	8595	0.49%
2026-02-12	24.99	24.68	-0.24	-0.96%	24.56	25.49	52867	13188	0.75%
2026-02-11	24.49	24.92	0.45	1.84%	24.41	25.30	77392	19293	1.09%
2026-02-10	24.54	24.47	-0.07	-0.29%	24.26	24.69	22206	5440	0.31%
2026-02-09	24.68	24.54	-0.03	-0.12%	24.23	24.68	38989	9525	0.55%
2026-02-06	24.30	24.57	0.02	0.08%	24.12	24.88	39492	9733	0.56%
2026-02-05	24.48	24.55	0.00	0.00%	24.15	24.65	31280	7643	0.44%
2026-02-04	23.82	24.55	0.65	2.72%	23.72	24.57	63903	15534	0.90%
2026-02-03	23.53	23.90	0.62	2.66%	23.38	23.95	36986	8762	0.52%
2026-02-02	24.58	23.28	-1.27	-5.17%	23.16	24.86	77579	18507	1.10%
2026-01-30	24.12	24.55	0.43	1.78%	23.85	24.61	60682	14779	0.86%
2026-01-29	24.05	24.12	0.09	0.37%	23.95	24.68	70220	17095	0.99%
2026-01-28	23.76	24.03	0.27	1.14%	23.45	24.14	47548	11355	0.67%
2026-01-27	24.25	23.76	-0.57	-2.34%	23.61	24.35	48316	11525	0.68%
2026-01-26	24.00	24.33	0.32	1.33%	23.65	24.46	67075	16226	0.95%