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
2023-12-29 15.89 16.18 15.80 16.14 3.8M
2023-12-28 15.50 16.09 15.36 15.79 5.1M
2023-12-27 15.50 15.63 15.38 15.49 2.3M
2023-12-26 15.76 15.77 15.47 15.48 2.0M
2023-12-25 15.69 15.85 15.69 15.77 2.1M
2023-12-22 15.83 15.90 15.60 15.76 2.2M
2023-12-21 15.65 15.99 15.56 15.76 3.7M
2023-12-20 15.95 16.04 15.71 15.73 1.9M
2023-12-19 15.96 16.06 15.81 15.95 2.0M
2023-12-18 16.51 16.52 15.93 15.96 3.4M
2023-12-15 16.77 16.79 16.48 16.51 2.8M
2023-12-14 16.74 16.88 16.62 16.63 2.5M
2023-12-13 16.94 16.95 16.66 16.67 2.4M
2023-12-12 17.05 17.09 16.79 16.95 3.2M
2023-12-11 17.07 17.20 16.79 17.09 3.8M
2023-12-08 17.32 17.42 17.05 17.06 1.7M
2023-12-07 17.29 17.35 17.14 17.20 2.5M
2023-12-06 17.28 17.45 17.22 17.29 1.7M
2023-12-05 17.51 17.64 17.35 17.35 1.7M
2023-12-04 17.84 17.85 17.50 17.57 2.1M
2023-12-01 18.06 18.15 17.73 17.85 2.3M
2023-11-30 17.91 18.03 17.76 18.01 2.2M
2023-11-29 18.02 18.10 17.87 17.91 1.7M
2023-11-28 17.63 17.95 17.60 17.93 2.1M
2023-11-27 18.10 18.11 17.74 17.78 2.6M
2023-11-24 18.16 18.23 18.03 18.10 2.1M
2023-11-23 18.15 18.24 17.92 18.14 3.2M
2023-11-22 18.45 18.50 18.13 18.16 2.9M
2023-11-21 18.74 18.91 18.39 18.41 4.6M
2023-11-20 18.68 18.77 18.42 18.74 1.8M
2023-11-17 18.60 18.72 18.45 18.54 1.4M
2023-11-16 18.71 18.84 18.58 18.63 1.8M
2023-11-15 18.80 18.98 18.63 18.77 2.4M
2023-11-14 18.52 18.82 18.52 18.65 2.7M
2023-11-13 18.60 18.73 18.35 18.52 2.3M
2023-11-10 18.45 18.73 18.25 18.58 2.5M
2023-11-09 18.65 18.70 18.46 18.52 1.8M
2023-11-08 18.67 18.83 18.50 18.60 2.7M
2023-11-07 18.84 18.84 18.60 18.68 2.8M
2023-11-06 18.81 19.10 18.79 18.89 4.1M
2023-11-03 18.50 18.98 18.45 18.70 3.9M
2023-11-02 18.39 18.59 18.28 18.50 3.3M
2023-11-01 17.93 18.60 17.87 18.50 4.2M
2023-10-31 18.53 18.58 17.72 17.95 5.3M
2023-10-30 17.94 18.70 17.81 18.67 5.0M
2023-10-27 17.03 18.16 17.02 17.97 5.1M
2023-10-26 17.34 17.34 16.84 17.04 2.3M
2023-10-25 17.05 17.40 17.03 17.34 2.9M
2023-10-24 16.60 16.90 16.44 16.84 2.5M
2023-10-23 16.81 17.03 16.43 16.52 2.1M
2023-10-20 17.00 17.24 16.87 17.05 2.5M
2023-10-19 17.08 17.25 16.80 17.08 2.6M
2023-10-18 18.14 18.14 17.00 17.20 3.5M
2023-10-17 17.38 17.53 17.28 17.53 1.2M
2023-10-16 17.75 17.86 17.32 17.38 2.1M
2023-10-13 18.06 18.09 17.61 17.77 2.2M
2023-10-12 17.96 18.18 17.90 18.18 1.8M
2023-10-11 17.81 17.99 17.76 17.84 1.3M
2023-10-10 18.09 18.24 17.80 17.80 2.1M
2023-10-09 18.34 18.48 18.06 18.09 1.6M
2023-09-28 18.41 18.55 18.31 18.36 1.2M
2023-09-27 18.03 18.50 18.00 18.39 2.4M
2023-09-26 18.37 18.37 18.07 18.12 2.5M
2023-09-25 18.64 18.69 18.28 18.38 3.8M
2023-09-22 18.21 18.76 18.12 18.71 2.8M
2023-09-21 18.52 18.60 18.16 18.23 2.2M
2023-09-20 18.71 18.84 18.53 18.56 1.4M
2023-09-19 19.03 19.03 18.70 18.74 1.4M
2023-09-18 18.76 19.14 18.68 18.94 1.6M
2023-09-15 18.94 19.15 18.76 18.87 1.9M
2023-09-14 18.93 18.95 18.80 18.94 1.6M
2023-09-13 18.95 19.17 18.89 18.95 1.5M
2023-09-12 19.09 19.27 18.91 19.05 1.6M
2023-09-11 18.95 19.14 18.87 19.02 1.9M
2023-09-08 19.10 19.20 18.89 18.95 1.2M
2023-09-07 19.34 19.39 19.00 19.00 1.6M
2023-09-06 19.15 19.37 18.90 19.29 2.3M
2023-09-05 19.40 19.42 19.03 19.17 2.3M
2023-09-04 19.33 19.49 19.15 19.45 2.7M
2023-09-01 18.87 19.46 18.87 19.29 3.3M
2023-08-31 19.15 19.25 18.85 18.86 3.0M
2023-08-30 18.90 19.65 18.50 19.20 5.4M
2023-08-29 18.16 19.02 18.10 19.00 4.2M
2023-08-28 19.15 19.29 18.24 18.26 3.8M
2023-08-25 18.49 18.63 18.16 18.24 1.8M
2023-08-24 18.32 18.62 18.18 18.41 1.7M
2023-08-23 18.95 18.95 18.28 18.28 2.7M
2023-08-22 19.25 19.25 18.63 18.90 3.0M
2023-08-21 19.42 19.58 19.11 19.11 2.0M
2023-08-18 20.17 20.20 19.42 19.42 3.6M
2023-08-17 20.24 20.25 19.90 20.16 2.5M
2023-08-16 20.45 20.57 20.20 20.24 1.4M
2023-08-15 20.67 20.85 20.25 20.46 1.5M
2023-08-14 20.69 20.75 20.29 20.64 1.9M
2023-08-11 21.14 21.16 20.78 20.83 1.9M
2023-08-10 21.15 21.20 21.01 21.15 1.2M
2023-08-09 20.97 21.25 20.81 21.10 1.7M
2023-08-08 21.25 21.33 20.96 21.02 1.9M
2023-08-07 21.60 21.92 21.12 21.27 2.6M
2023-08-04 22.01 22.26 21.68 21.76 2.7M
2023-08-03 22.09 22.12 21.77 21.96 2.0M
2023-08-02 22.21 22.37 21.99 22.08 2.4M
2023-08-01 22.68 22.79 22.20 22.22 3.0M
2023-07-31 22.41 22.81 22.41 22.65 3.6M
2023-07-28 22.27 22.80 22.23 22.46 3.9M
2023-07-27 22.68 22.69 22.33 22.39 2.6M
2023-07-26 22.14 22.67 21.98 22.63 5.0M
2023-07-25 21.66 22.20 21.66 22.01 3.1M
2023-07-24 21.80 21.99 21.42 21.55 2.1M
2023-07-21 21.49 21.96 21.42 21.79 2.0M
2023-07-20 21.86 21.97 21.59 21.60 3.8M
2023-07-19 21.22 22.33 21.20 21.86 7.3M
2023-07-18 20.81 21.38 20.66 21.22 3.4M
2023-07-17 20.78 21.00 20.48 20.81 2.9M
2023-07-14 20.97 21.05 20.73 20.73 2.1M
2023-07-13 20.80 21.29 20.76 20.95 3.4M
2023-07-12 21.49 21.53 20.68 20.81 4.8M
2023-07-11 21.50 21.54 21.28 21.40 1.1M
2023-07-10 21.22 21.69 21.21 21.43 2.0M
2023-07-07 21.10 21.36 21.10 21.23 1.3M
2023-07-06 21.48 21.55 21.22 21.23 1.6M
2023-07-05 21.38 21.62 21.32 21.57 1.8M
2023-07-04 21.29 21.71 21.10 21.44 2.5M
2023-07-03 20.99 21.38 20.85 21.27 3.4M
2023-06-30 20.41 21.04 20.41 20.85 3.5M
2023-06-29 20.60 20.96 20.42 20.43 2.8M
2023-06-28 20.99 21.05 20.28 20.80 3.6M
2023-06-27 20.66 21.04 20.50 20.98 2.6M
2023-06-26 20.86 21.06 20.46 20.66 2.7M
2023-06-21 21.20 21.38 20.85 20.86 2.9M
2023-06-20 21.25 21.48 21.05 21.11 2.0M
2023-06-19 21.38 21.54 21.14 21.20 2.7M
2023-06-16 22.28 22.28 21.60 21.65 3.8M
2023-06-15 22.07 22.18 21.70 22.08 3.4M
2023-06-14 22.03 22.23 21.85 22.03 1.8M
2023-06-13 22.17 22.47 21.86 22.10 2.9M
2023-06-12 21.70 22.35 21.36 22.20 3.4M
2023-06-09 21.83 22.10 21.69 21.72 2.8M
2023-06-08 21.65 21.95 21.35 21.90 2.8M
2023-06-07 21.36 21.63 21.02 21.53 2.8M
2023-06-06 21.71 21.79 21.28 21.30 2.7M
2023-06-05 22.15 22.50 21.71 21.84 2.4M
2023-06-02 22.09 22.26 21.85 22.26 2.2M
2023-06-01 22.07 22.43 21.71 21.92 2.7M
2023-05-31 22.31 22.60 22.08 22.28 2.0M
2023-05-30 23.01 23.03 22.22 22.48 5.0M
2023-05-29 23.59 23.59 22.87 22.99 3.9M
2023-05-26 24.07 24.08 23.35 23.44 3.0M
2023-05-25 24.55 24.70 23.75 24.06 3.1M
2023-05-24 24.38 24.70 24.06 24.50 2.9M
2023-05-23 25.06 25.23 24.51 24.51 2.3M
2023-05-22 24.80 25.15 24.53 25.11 2.5M
2023-05-19 24.25 24.94 23.99 24.83 3.5M
2023-05-18 24.48 24.72 24.11 24.34 2.8M
2023-05-17 24.96 25.34 24.37 24.60 4.3M
2023-05-16 25.66 25.78 24.91 25.00 5.1M
2023-05-15 24.96 25.74 24.55 25.64 4.9M
2023-05-12 24.55 25.40 24.55 24.68 2.2M
2023-05-11 25.19 25.35 24.52 24.70 4.3M
2023-05-10 24.60 25.73 24.44 25.10 4.6M
2023-05-09 24.61 24.95 24.21 24.54 3.5M
2023-05-08 24.81 24.88 24.35 24.60 4.4M
2023-05-05 25.32 25.50 24.45 24.72 4.2M
2023-05-04 24.10 25.46 24.05 25.24 5.5M
2023-04-28 24.87 25.19 24.10 24.24 3.9M
2023-04-27 24.34 25.16 23.98 24.94 4.6M
2023-04-26 23.88 24.46 23.80 24.27 3.5M
2023-04-25 24.62 24.66 23.67 23.98 3.9M
2023-04-24 24.51 25.00 24.32 24.46 3.4M
2023-04-21 24.80 25.59 24.61 24.65 3.0M
2023-04-20 25.00 25.20 24.68 24.85 2.7M
2023-04-19 25.15 25.39 24.78 25.08 3.9M
2023-04-18 25.40 25.55 24.99 25.17 5.8M
2023-04-17 25.17 25.60 24.95 25.43 2.9M
2023-04-14 25.27 25.53 25.12 25.17 2.0M
2023-04-13 25.50 25.68 25.11 25.27 2.2M
2023-04-12 25.99 26.13 25.36 25.36 2.7M
2023-04-11 25.93 26.40 25.81 25.91 2.6M
2023-04-10 26.60 26.88 25.85 26.05 4.3M
2023-04-07 26.03 27.00 26.03 26.54 4.1M
2023-04-06 25.72 26.16 25.49 26.05 3.4M
2023-04-04 25.80 25.92 25.50 25.77 4.4M
2023-04-03 25.41 25.84 25.18 25.58 5.4M
2023-03-31 25.26 25.72 25.12 25.34 7.7M
2023-03-30 26.87 27.13 24.42 25.45 15.7M
2023-03-29 27.31 27.31 26.60 26.85 4.7M
2023-03-28 27.35 27.39 27.11 27.18 1.7M
2023-03-27 27.49 27.96 27.05 27.39 4.2M
2023-03-24 28.17 28.17 27.03 27.50 5.2M
2023-03-23 28.50 28.70 27.39 28.58 4.5M
2023-03-22 28.60 29.37 27.98 28.29 3.5M
2023-03-21 27.77 28.49 27.48 28.39 2.2M
2023-03-20 28.23 28.70 27.56 27.74 2.4M
2023-03-17 27.85 28.43 27.51 28.23 2.1M
2023-03-16 27.37 27.80 27.30 27.63 2.5M
2023-03-15 27.76 27.97 27.51 27.69 1.6M
2023-03-14 28.24 28.24 27.33 27.54 2.4M
2023-03-13 27.90 28.31 27.78 28.24 2.4M
2023-03-10 28.06 28.54 27.67 28.12 2.1M
2023-03-09 28.80 28.89 27.91 28.05 2.4M
2023-03-08 28.80 28.92 28.40 28.63 1.2M
2023-03-07 29.09 29.15 28.27 28.85 3.4M
2023-03-06 28.95 29.20 28.56 28.91 2.9M
2023-03-03 29.25 29.45 28.66 28.82 2.9M
2023-03-02 30.10 30.23 29.35 29.52 2.3M
2023-03-01 30.81 30.99 30.02 30.10 3.1M
2023-02-28 30.05 30.99 30.05 30.81 2.7M
2023-02-27 30.66 31.17 29.93 30.21 3.8M
2023-02-24 30.51 31.78 30.41 30.72 2.6M
2023-02-23 31.10 31.31 30.30 30.70 3.5M
2023-02-22 29.10 31.20 28.94 31.01 6.7M
2023-02-21 29.00 29.38 28.81 29.13 1.6M
2023-02-20 29.00 29.03 28.62 28.97 1.8M
2023-02-17 29.24 29.43 28.77 29.00 2.8M
2023-02-16 30.42 30.58 29.00 29.60 4.2M
2023-02-15 31.05 31.05 29.70 30.88 4.3M
2023-02-14 30.06 31.16 29.70 31.15 3.3M
2023-02-13 30.00 30.56 29.51 30.07 2.9M
2023-02-10 29.48 30.09 29.48 29.89 2.2M
2023-02-09 29.13 29.55 28.89 29.49 1.7M
2023-02-08 29.90 29.90 28.70 29.13 3.6M
2023-02-07 29.93 30.09 29.20 29.37 2.7M
2023-02-06 30.43 30.43 29.60 29.92 1.1M
2023-02-03 31.04 31.28 30.16 30.36 1.7M
2023-02-02 31.44 31.71 31.05 31.13 2.3M
2023-02-01 31.98 32.28 31.02 31.51 2.7M
2023-01-31 32.12 32.70 31.80 31.94 1.7M
2023-01-30 31.25 32.58 31.25 32.29 2.4M
2023-01-20 31.15 31.61 30.71 31.01 1.8M
2023-01-19 31.06 31.79 31.04 31.19 1.0M
2023-01-18 31.80 32.03 31.28 31.28 1.3M
2023-01-17 31.47 31.75 31.00 31.72 1.8M
2023-01-16 31.00 31.80 30.92 31.23 2.2M
2023-01-13 31.11 31.82 31.03 31.14 1.6M
2023-01-12 31.09 31.94 30.92 31.14 1.7M
2023-01-11 30.09 31.19 30.03 31.16 2.9M
2023-01-10 30.85 30.85 29.81 30.17 2.3M
2023-01-09 30.53 31.00 30.32 30.70 1.8M
2023-01-06 30.47 31.07 30.40 30.52 1.8M
2023-01-05 30.91 30.97 30.39 30.72 2.8M
2023-01-04 29.80 31.65 29.79 30.89 3.8M
2023-01-03 30.29 30.84 29.71 29.91 2.5M