寿仙谷 (603896) - 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
2026-08-06	14.67	14.59	-0.06	-0.41%	14.42	14.71	14448	2101	0.73%
2026-08-05	14.85	14.65	-0.20	-1.35%	14.60	14.90	21612	3176	1.09%
2026-08-04	14.98	14.85	-0.10	-0.67%	14.79	15.04	17039	2533	0.86%
2026-08-03	14.79	14.95	0.13	0.88%	14.74	14.97	14186	2113	0.72%
2026-07-31	14.53	14.82	0.23	1.58%	14.53	14.83	21603	3166	1.09%
2026-07-30	14.66	14.59	-0.04	-0.27%	14.49	14.91	25082	3683	1.27%
2026-07-29	14.46	14.63	0.16	1.11%	14.37	14.84	27269	4004	1.38%
2026-07-28	14.59	14.47	-0.16	-1.09%	14.41	14.77	25416	3698	1.28%
2026-07-27	13.95	14.63	0.83	6.01%	13.95	14.95	44920	6511	2.27%
2026-07-24	14.28	13.80	-0.55	-3.83%	13.79	14.37	22897	3205	1.15%
2026-07-23	14.53	14.35	-0.18	-1.24%	14.21	14.54	27302	3909	1.38%
2026-07-22	14.66	14.53	-0.13	-0.89%	14.33	14.83	22185	3228	1.12%
2026-07-21	15.02	14.66	-0.52	-3.43%	14.57	15.11	31216	4598	1.57%
2026-07-20	15.43	15.18	-0.40	-2.57%	14.97	15.44	36840	5600	1.86%
2026-07-17	15.62	15.58	-0.02	-0.13%	15.30	15.99	46941	7328	2.37%
2026-07-16	14.92	15.60	0.54	3.59%	14.92	15.70	46599	7180	2.35%
2026-07-15	14.33	15.06	0.57	3.93%	14.25	15.17	36684	5502	1.85%
2026-07-14	14.16	14.49	0.33	2.33%	13.93	14.55	30286	4352	1.53%
2026-07-13	13.86	14.16	0.31	2.24%	13.80	14.47	33962	4796	1.71%
2026-07-10	13.59	13.85	0.21	1.54%	13.39	13.98	12374	1705	0.62%
2026-07-09	13.73	13.64	-0.16	-1.16%	13.54	13.94	12126	1656	0.61%
2026-07-08	13.80	13.80	-0.03	-0.22%	13.63	14.05	12026	1665	0.61%
2026-07-07	14.30	13.83	-0.50	-3.49%	13.81	14.30	14044	1961	0.71%
2026-07-06	14.19	14.33	0.18	1.27%	14.13	14.38	20477	2919	1.03%
2026-07-03	13.80	14.15	0.36	2.61%	13.79	14.25	22689	3185	1.14%
2026-07-02	13.46	13.79	0.36	2.68%	13.36	13.96	25949	3560	1.31%
2026-07-01	12.94	13.43	0.48	3.71%	12.80	13.50	26556	3527	1.34%
2026-06-30	13.12	12.95	-0.28	-2.12%	12.82	13.31	20094	2611	1.01%
2026-06-29	13.00	13.23	0.22	1.69%	12.62	13.33	33752	4425	1.70%
2026-06-26	13.53	13.01	-0.54	-3.99%	13.00	13.53	25474	3349	1.28%
2026-06-25	13.90	13.55	-0.60	-4.24%	13.51	14.06	25200	3445	1.27%
2026-06-24	14.08	14.15	0.07	0.50%	13.53	14.44	46815	6539	2.36%
2026-06-23	13.93	14.08	0.09	0.64%	13.88	14.38	31253	4424	1.58%
2026-06-22	14.39	13.99	-0.61	-4.18%	13.75	14.39	41897	5836	2.11%
2026-06-18	15.65	14.60	-1.12	-7.12%	14.59	15.65	38050	5712	1.92%
2026-06-17	15.63	15.72	0.01	0.06%	15.35	15.75	17698	2755	0.89%
2026-06-16	15.53	15.71	0.03	0.19%	15.48	15.74	17271	2693	0.87%
2026-06-15	15.58	15.68	0.07	0.45%	15.46	15.68	22864	3557	1.15%
2026-06-12	15.88	15.61	-0.26	-1.64%	15.60	16.06	32271	5115	1.63%
2026-06-11	15.71	15.87	0.10	0.63%	15.50	15.93	18035	2837	0.91%
2026-06-10	15.50	15.77	0.09	0.57%	15.45	15.83	18466	2899	0.93%
2026-06-09	15.85	15.68	-0.17	-1.07%	15.31	15.86	22348	3480	1.13%
2026-06-08	15.80	15.85	-0.15	-0.94%	15.45	15.92	26021	4093	1.31%
2026-06-05	15.78	16.00	0.20	1.27%	15.52	16.00	29945	4730	1.51%
2026-06-04	15.70	15.80	0.08	0.51%	15.47	15.80	24263	3799	1.22%
2026-06-03	15.52	15.72	0.12	0.77%	15.24	15.81	23398	3630	1.18%
2026-06-02	15.75	15.60	-0.19	-1.20%	15.55	15.82	14589	2281	0.74%
2026-06-01	15.37	15.79	0.35	2.27%	15.26	15.85	15008	2346	0.76%
2026-05-29	15.25	15.44	0.15	0.98%	15.15	15.52	19727	3031	1.00%
2026-05-28	15.55	15.29	-0.27	-1.74%	15.20	15.55	15978	2453	0.81%
2026-05-27	15.80	15.56	-0.24	-1.52%	15.32	15.80	15699	2434	0.79%
2026-05-26	16.07	15.80	-0.37	-2.29%	15.50	16.15	22606	3553	1.14%
2026-05-25	15.90	16.17	0.37	2.34%	15.80	16.30	18548	2986	0.94%
2026-05-22	15.84	15.80	-0.04	-0.25%	15.60	15.90	13872	2182	0.70%
2026-05-21	16.16	15.84	-0.32	-1.98%	15.78	16.30	15756	2531	0.79%
2026-05-20	16.40	16.16	-0.27	-1.64%	16.11	16.42	11820	1914	0.60%
2026-05-19	16.33	16.43	0.11	0.67%	16.32	16.56	13442	2212	0.68%
2026-05-18	16.38	16.32	-0.06	-0.37%	16.12	16.38	18836	3050	0.95%
2026-05-15	16.49	16.38	-0.20	-1.21%	16.32	16.61	17799	2925	0.90%
2026-05-14	16.97	16.58	-0.40	-2.36%	16.56	16.99	23382	3908	1.18%
2026-05-13	17.19	16.98	-0.22	-1.28%	16.93	17.23	24135	4107	1.22%
2026-05-12	17.50	17.20	-0.34	-1.94%	17.15	17.50	21969	3797	1.11%
2026-05-11	17.38	17.54	0.15	0.86%	17.27	17.55	21502	3744	1.08%
2026-05-08	17.27	17.39	0.11	0.64%	17.24	17.42	13859	2405	0.70%
2026-05-07	17.53	17.28	-0.08	-0.46%	17.26	17.53	18807	3262	0.95%
2026-05-06	17.50	17.36	-0.12	-0.69%	17.33	17.56	19771	3444	1.00%
2026-04-30	17.43	17.48	0.01	0.06%	17.34	17.54	17233	3006	0.87%
2026-04-29	17.56	17.47	-0.78	-4.27%	17.11	17.59	42976	7456	2.17%