仙鹤股份

603733
🏛️ 中国 →
23.65
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 30.36 30.94 30.09 30.47 1.9M
2022-12-29 29.36 30.96 29.06 30.40 3.4M
2022-12-28 29.78 30.05 29.03 29.51 3.9M
2022-12-27 29.53 30.10 29.19 29.75 3.7M
2022-12-26 30.71 30.74 29.40 29.56 4.4M
2022-12-23 31.15 31.15 29.90 30.30 2.1M
2022-12-22 30.94 31.79 30.62 30.96 2.5M
2022-12-21 31.16 32.20 30.69 30.86 2.8M
2022-12-20 31.96 31.96 31.00 31.30 1.4M
2022-12-19 31.20 32.14 30.80 31.77 2.5M
2022-12-16 31.23 31.72 30.58 31.64 3.0M
2022-12-15 32.53 32.99 30.93 31.49 2.7M
2022-12-14 33.00 33.15 31.51 32.41 6.3M
2022-12-13 30.77 33.64 30.06 33.43 5.4M
2022-12-12 30.10 31.27 29.61 30.79 3.1M
2022-12-09 29.84 30.39 29.22 30.20 2.2M
2022-12-08 30.51 30.52 29.66 29.90 1.6M
2022-12-07 29.50 30.65 29.49 30.55 3.1M
2022-12-06 29.68 30.29 29.26 29.61 3.5M
2022-12-05 32.18 32.18 29.40 30.09 6.6M
2022-12-02 30.36 33.10 30.15 31.42 9.3M
2022-12-01 29.18 30.60 29.01 30.18 3.1M
2022-11-30 29.35 29.36 28.68 28.86 1.6M
2022-11-29 29.23 29.56 28.55 29.12 2.6M
2022-11-28 27.85 29.51 27.50 29.23 3.3M
2022-11-25 28.50 28.50 27.75 28.05 1.2M
2022-11-24 28.99 28.99 28.00 28.32 1.9M
2022-11-23 29.39 29.42 28.40 28.93 2.6M
2022-11-22 28.75 30.23 28.54 29.42 7.1M
2022-11-21 27.80 29.16 27.03 28.51 3.4M
2022-11-18 28.17 28.46 27.54 27.99 2.5M
2022-11-17 28.50 28.50 27.58 27.90 1.8M
2022-11-16 27.99 28.55 27.88 28.54 2.2M
2022-11-15 27.53 28.18 27.32 27.99 1.8M
2022-11-14 28.08 28.20 27.10 27.47 2.7M
2022-11-11 28.03 28.42 27.67 27.87 2.7M
2022-11-10 26.81 27.67 26.64 27.32 1.6M
2022-11-09 27.13 28.22 26.93 27.25 2.4M
2022-11-08 27.17 28.00 27.16 27.38 4.3M
2022-11-07 26.29 27.81 26.28 27.53 2.6M
2022-11-04 25.90 26.65 25.56 26.56 2.0M
2022-11-03 25.91 26.24 25.51 25.99 2.5M
2022-11-02 24.60 26.24 24.30 26.12 4.0M
2022-11-01 24.30 26.00 24.20 24.64 4.6M
2022-10-31 23.27 24.61 23.23 24.24 3.0M
2022-10-28 24.36 24.66 23.20 23.26 2.4M
2022-10-27 24.00 24.98 23.40 24.18 2.8M
2022-10-26 22.83 24.08 22.83 23.85 3.0M
2022-10-25 22.21 22.84 22.20 22.65 1.5M
2022-10-24 22.50 22.71 22.08 22.49 2.0M
2022-10-21 22.01 22.52 22.00 22.51 1.3M
2022-10-20 22.43 22.63 21.94 22.33 1.1M
2022-10-19 22.75 22.75 22.40 22.46 1.1M
2022-10-18 23.38 23.39 22.63 22.77 2.1M
2022-10-17 23.18 23.40 22.89 23.17 1.2M
2022-10-14 23.09 23.65 23.00 23.18 1.6M
2022-10-13 22.81 23.29 22.81 23.07 0.9M
2022-10-12 22.56 23.18 21.91 23.08 1.6M
2022-10-11 22.30 22.78 22.02 22.52 0.9M
2022-10-10 23.00 23.00 22.25 22.30 1.2M
2022-09-30 23.12 23.29 22.60 23.02 2.0M
2022-09-29 22.90 23.36 22.68 22.95 3.2M
2022-09-28 23.79 23.81 22.70 22.70 2.0M
2022-09-27 23.50 24.22 23.11 23.79 1.3M
2022-09-26 23.10 23.95 23.10 23.32 1.1M
2022-09-23 23.22 23.96 22.86 23.75 2.5M
2022-09-22 24.36 24.36 23.14 23.40 2.6M
2022-09-21 24.30 24.58 23.97 24.26 0.7M
2022-09-20 24.60 25.20 24.28 24.51 1.5M
2022-09-19 24.80 25.00 23.90 24.33 1.9M
2022-09-16 25.30 25.61 24.71 24.71 1.9M
2022-09-15 25.16 25.48 24.61 25.32 2.4M
2022-09-14 25.00 25.58 24.90 25.03 1.9M
2022-09-13 25.98 25.98 25.25 25.60 0.8M
2022-09-09 26.01 26.22 25.75 25.79 0.6M
2022-09-08 26.38 26.45 25.71 26.05 0.8M
2022-09-07 25.83 26.22 25.71 26.10 1.0M
2022-09-06 25.27 26.12 25.02 25.97 1.4M
2022-09-05 25.53 25.76 24.50 25.04 2.1M
2022-09-02 26.55 26.70 25.53 25.78 1.9M
2022-09-01 26.50 27.14 25.80 26.25 1.8M
2022-08-31 27.91 28.00 26.01 26.30 2.5M
2022-08-30 27.04 28.00 26.96 27.91 2.4M
2022-08-29 26.43 27.17 26.21 27.00 1.1M
2022-08-26 26.54 26.84 26.13 26.80 1.5M
2022-08-25 26.20 26.68 25.84 26.40 1.5M
2022-08-24 26.62 27.02 25.66 26.42 2.0M
2022-08-23 27.14 27.51 26.48 26.80 2.0M
2022-08-22 27.76 27.88 26.98 27.14 2.4M
2022-08-19 26.99 28.20 26.81 27.78 2.4M
2022-08-18 27.20 28.00 27.07 27.84 1.8M
2022-08-17 27.94 28.00 27.07 27.36 1.3M
2022-08-16 26.70 27.95 26.58 27.80 2.1M
2022-08-15 26.50 26.75 26.18 26.70 1.9M
2022-08-12 26.43 26.83 26.06 26.50 2.7M
2022-08-11 27.32 27.32 26.17 26.47 2.3M
2022-08-10 27.57 27.72 26.25 27.03 1.9M
2022-08-09 27.45 27.65 27.09 27.56 1.1M
2022-08-08 26.75 27.96 26.75 27.45 2.1M
2022-08-05 26.10 26.84 26.10 26.76 1.0M
2022-08-04 26.01 26.60 25.90 26.36 1.5M
2022-08-03 25.83 26.66 25.80 25.95 2.0M
2022-08-02 27.26 27.26 25.48 26.30 3.4M
2022-08-01 27.40 27.40 26.85 27.25 1.8M
2022-07-29 27.80 27.85 26.99 27.11 1.8M
2022-07-28 28.45 28.82 27.34 27.46 2.7M
2022-07-27 27.78 28.44 27.56 28.43 1.3M
2022-07-26 27.70 27.85 26.79 27.76 1.3M
2022-07-25 28.09 28.21 27.31 27.75 1.8M
2022-07-22 28.08 28.77 27.51 28.07 2.7M
2022-07-21 27.29 28.80 27.01 28.08 3.4M
2022-07-20 26.18 27.51 25.93 27.31 4.0M
2022-07-19 25.68 26.83 25.50 26.29 2.7M
2022-07-18 25.05 25.60 24.88 25.56 1.6M
2022-07-15 25.00 25.59 24.87 25.03 2.0M
2022-07-14 24.95 25.25 24.70 25.02 1.8M
2022-07-13 24.86 25.39 24.68 24.96 1.3M
2022-07-12 26.09 26.09 24.61 24.92 3.2M
2022-07-11 26.99 27.19 25.53 25.70 3.9M
2022-07-08 27.20 27.89 26.75 27.00 3.7M
2022-07-07 26.01 27.00 25.75 26.99 3.2M
2022-07-06 25.79 26.30 25.61 26.07 4.2M
2022-07-05 26.65 26.80 25.45 25.97 4.9M
2022-07-04 26.75 26.93 26.11 26.71 2.6M
2022-07-01 26.70 27.72 26.50 26.82 4.6M
2022-06-30 26.85 27.10 26.50 26.60 3.1M
2022-06-29 26.82 27.28 26.42 26.71 5.3M
2022-06-28 25.07 26.95 25.05 26.84 8.5M
2022-06-27 24.80 25.58 24.51 25.14 5.9M
2022-06-24 25.00 26.33 24.96 25.07 6.4M
2022-06-23 24.88 25.05 24.20 24.96 3.8M
2022-06-22 24.70 25.15 24.40 24.58 3.7M
2022-06-21 24.68 25.30 24.56 24.78 5.1M
2022-06-20 24.17 25.43 23.63 24.89 9.1M
2022-06-17 23.75 24.20 23.23 23.80 6.2M
2022-06-16 22.57 24.50 22.34 24.00 8.2M
2022-06-15 22.41 22.94 21.90 22.29 3.8M
2022-06-14 21.77 22.00 20.92 21.98 3.0M
2022-06-13 21.97 22.40 21.40 21.90 3.0M
2022-06-10 21.78 22.41 21.75 22.10 1.8M
2022-06-09 22.61 22.61 21.75 21.89 3.4M
2022-06-08 22.77 22.94 22.00 22.61 3.0M
2022-06-07 23.10 23.29 22.63 22.75 2.6M
2022-06-06 23.10 23.46 22.59 23.07 3.6M
2022-06-02 22.25 23.13 21.82 23.01 5.9M
2022-06-01 21.22 22.88 20.95 22.32 7.3M
2022-05-31 20.40 21.49 20.23 21.18 4.5M
2022-05-30 20.20 20.46 19.70 20.35 3.0M
2022-05-27 20.22 20.48 19.78 20.03 2.6M
2022-05-26 20.00 20.33 19.48 20.17 2.3M
2022-05-25 20.05 20.33 19.92 20.02 2.0M
2022-05-24 21.20 21.41 20.12 20.14 2.7M
2022-05-23 21.11 21.67 21.10 21.28 2.4M
2022-05-20 21.01 21.70 20.66 21.06 2.2M
2022-05-19 20.50 20.91 20.25 20.86 2.3M
2022-05-18 20.62 21.12 20.61 20.73 2.5M
2022-05-17 20.54 20.80 20.20 20.65 2.0M
2022-05-16 20.62 21.17 20.48 20.51 2.8M
2022-05-13 20.72 20.90 20.43 20.52 2.6M
2022-05-12 20.98 20.98 20.35 20.71 2.6M
2022-05-11 20.46 21.47 20.21 20.98 6.1M
2022-05-10 20.96 20.96 20.02 20.44 5.3M
2022-05-09 20.52 21.76 20.30 20.97 4.1M
2022-05-06 20.03 20.70 19.73 20.29 2.7M
2022-05-05 19.86 20.73 19.30 20.50 3.7M
2022-04-29 18.87 20.11 18.87 19.83 4.1M
2022-04-28 19.89 19.89 18.22 18.69 6.0M
2022-04-27 19.00 20.24 18.53 20.11 2.9M
2022-04-26 20.03 20.72 19.09 19.25 2.7M
2022-04-25 21.40 21.69 20.11 20.20 3.4M
2022-04-22 21.41 22.55 21.17 21.88 2.9M
2022-04-21 22.08 22.60 21.42 21.47 2.1M
2022-04-20 22.62 22.96 22.00 22.15 1.7M
2022-04-19 22.86 23.09 22.50 22.63 1.1M
2022-04-18 22.50 22.94 21.96 22.83 1.5M
2022-04-15 22.64 22.75 22.08 22.48 2.6M
2022-04-14 22.98 23.30 22.60 22.81 1.9M
2022-04-13 23.39 23.50 22.79 22.92 1.8M
2022-04-12 23.63 24.03 23.04 23.57 2.0M
2022-04-11 24.59 24.78 23.46 23.63 2.6M
2022-04-08 25.11 25.23 24.50 24.73 2.0M
2022-04-07 25.74 25.75 25.08 25.11 1.9M
2022-04-06 25.86 25.88 25.31 25.83 1.6M
2022-04-01 26.00 26.28 25.36 26.16 1.4M
2022-03-31 26.25 26.78 25.77 25.97 1.4M
2022-03-30 26.18 26.78 25.91 26.71 1.7M
2022-03-29 26.02 26.50 25.53 25.72 1.6M
2022-03-28 26.80 26.80 25.70 25.90 2.4M
2022-03-25 27.76 27.76 26.65 26.85 1.6M
2022-03-24 27.60 27.80 27.14 27.40 1.7M
2022-03-23 27.75 28.06 27.40 27.90 1.3M
2022-03-22 28.03 28.03 27.44 27.70 1.5M
2022-03-21 28.05 28.48 27.79 28.03 1.4M
2022-03-18 28.10 28.28 27.56 28.05 2.3M
2022-03-17 28.61 28.98 27.95 28.17 3.4M
2022-03-16 27.19 28.10 26.40 27.89 2.8M
2022-03-15 28.20 28.38 26.82 26.87 3.1M
2022-03-14 29.49 29.49 28.41 28.45 1.8M
2022-03-11 28.50 29.49 28.20 29.36 2.3M
2022-03-10 29.25 29.50 28.36 28.90 2.7M
2022-03-09 29.60 29.88 27.33 28.71 4.7M
2022-03-08 31.11 31.60 29.38 29.58 4.3M
2022-03-07 31.21 31.88 30.50 30.72 3.2M
2022-03-04 32.12 32.39 31.60 31.73 3.0M
2022-03-03 32.28 32.50 31.81 32.12 2.5M
2022-03-02 32.13 32.26 31.21 32.15 2.0M
2022-03-01 32.31 32.63 31.77 32.16 2.6M
2022-02-28 32.00 32.72 31.84 32.29 3.1M
2022-02-25 31.20 32.30 31.20 31.73 3.2M
2022-02-24 30.91 31.95 30.81 31.15 5.3M
2022-02-23 30.12 31.54 29.65 31.21 5.3M
2022-02-22 29.99 30.20 29.58 29.72 2.1M
2022-02-21 30.20 30.48 29.61 30.28 2.8M
2022-02-18 30.23 30.36 30.06 30.20 1.9M
2022-02-17 30.50 30.57 30.08 30.23 2.5M
2022-02-16 30.78 30.95 30.16 30.29 4.2M
2022-02-15 29.67 30.30 29.67 30.29 3.0M
2022-02-14 29.91 30.37 29.55 29.70 2.7M
2022-02-11 30.53 30.87 29.80 29.90 2.8M
2022-02-10 31.45 31.50 30.55 30.74 5.6M
2022-02-09 32.55 33.14 30.89 31.44 8.9M
2022-02-08 33.61 33.95 32.23 32.30 6.8M
2022-02-07 35.03 36.30 33.59 33.90 3.3M
2022-01-28 35.00 35.78 34.30 35.14 2.1M
2022-01-27 35.97 35.97 34.62 34.80 1.8M
2022-01-26 35.64 36.08 34.80 35.83 1.6M
2022-01-25 36.57 37.02 35.00 35.27 2.4M
2022-01-24 37.00 37.98 36.00 36.71 2.5M
2022-01-21 38.82 39.12 37.18 37.34 2.5M
2022-01-20 39.29 39.87 38.80 38.82 1.5M
2022-01-19 39.50 39.54 38.73 39.00 1.8M
2022-01-18 39.00 39.65 38.31 39.56 2.1M
2022-01-17 38.32 39.09 37.83 39.03 1.6M
2022-01-14 38.77 38.78 38.11 38.50 1.6M
2022-01-13 39.51 39.51 38.49 38.78 1.6M
2022-01-12 39.58 40.00 38.95 39.40 1.5M
2022-01-11 39.10 39.74 38.51 39.28 1.7M
2022-01-10 38.15 39.65 38.15 38.63 2.0M
2022-01-07 40.40 40.96 38.50 38.63 3.3M
2022-01-06 39.47 40.93 38.45 40.34 2.9M
2022-01-05 40.44 40.86 39.18 39.45 2.5M
2022-01-04 41.11 42.09 40.00 40.58 2.6M