仙乐健康（300791）历史行情

以下为仙乐健康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	17.700	18.410	18.530	17.700	0.720	4.070%	289.66万	0.53亿	1.125%
2026-10-06	17.700	18.410	18.530	17.700	0.720	4.070%	289.66万	0.53亿	1.125%
2026-10-05	17.700	18.410	18.530	17.700	0.720	4.070%	289.66万	0.53亿	1.125%
2026-10-02	17.700	18.410	18.530	17.700	0.720	4.070%	289.66万	0.53亿	1.125%
2026-10-01	17.700	18.410	18.530	17.700	0.720	4.070%	289.66万	0.53亿	1.125%
2026-09-30	17.700	18.410	18.530	17.700	0.720	4.070%	2.90万	0.00亿	0.000%
2026-09-29	17.520	17.690	17.820	17.160	0.260	1.492%	1.95万	0.00亿	0.000%
2026-09-28	17.680	17.430	17.760	17.360	-0.090	-0.514%	0.79万	0.00亿	0.000%
2026-09-27	17.680	17.520	17.850	17.470	-0.240	-1.351%	101.66万	0.18亿	0.395%
2026-09-24	17.680	17.520	17.850	17.470	-0.240	-1.351%	1.02万	0.00亿	0.000%
2026-09-23	17.780	17.760	18.080	17.720	-0.090	-0.504%	1.10万	0.00亿	0.000%
2026-09-22	17.790	17.850	18.060	17.630	0.060	0.337%	1.32万	0.00亿	0.000%
2026-09-21	17.400	17.790	17.980	17.340	0.490	2.832%	1.98万	0.00亿	0.000%
2026-09-18	17.140	17.300	17.530	17.110	0.200	1.170%	1.14万	0.00亿	0.000%
2026-09-17	17.080	17.100	17.460	17.070	-0.160	-0.927%	0.91万	0.00亿	0.000%
2026-09-16	17.420	17.260	17.420	17.070	-0.010	-0.058%	0.84万	0.00亿	0.000%
2026-09-15	17.670	17.270	17.670	17.270	-0.330	-1.875%	1.42万	0.00亿	0.000%
2026-09-14	17.380	17.600	17.680	17.330	0.220	1.266%	0.89万	0.00亿	0.000%
2026-09-11	17.860	17.380	17.960	17.350	-0.610	-3.391%	1.73万	0.00亿	0.000%
2026-09-10	18.290	17.990	18.900	17.980	-0.370	-2.015%	4.18万	0.00亿	0.000%
2026-09-09	17.850	18.360	18.390	17.630	0.400	2.227%	2.80万	0.00亿	0.000%
2026-09-08	17.890	17.960	18.020	17.610	0.090	0.504%	1.57万	0.00亿	0.000%
2026-09-07	17.800	17.870	17.890	17.670	0.130	0.733%	1.47万	0.00亿	0.000%
2026-09-04	17.750	17.740	18.040	17.700	-0.030	-0.169%	1.25万	0.00亿	0.000%
2026-09-03	18.090	17.770	18.130	17.750	-0.240	-1.333%	1.76万	0.00亿	0.000%
2026-09-02	17.900	18.010	18.140	17.730	0.160	0.896%	1.86万	0.00亿	0.000%
2026-09-01	17.810	17.850	18.150	17.710	0.010	0.056%	2.20万	0.00亿	0.000%
2026-08-31	17.450	17.840	17.940	17.260	0.300	1.710%	2.42万	0.00亿	0.000%
2026-08-28	17.390	17.540	17.600	17.220	0.170	0.979%	1.69万	0.00亿	0.000%
2026-08-27	17.360	17.370	17.440	17.170	0.010	0.058%	1.65万	0.00亿	0.000%
2026-08-26	17.320	17.360	17.580	17.210	-0.110	-0.630%	2.43万	0.00亿	0.000%
2026-08-25	16.960	17.470	17.800	16.750	0.490	2.886%	3.92万	0.00亿	0.000%
2026-08-24	16.540	16.980	17.530	16.440	0.440	2.660%	4.61万	0.00亿	0.000%
2026-08-21	17.000	16.540	17.020	16.450	-0.640	-3.725%	2.70万	0.00亿	0.000%
2026-08-20	16.980	17.180	17.540	16.870	0.470	2.813%	3.73万	0.00亿	0.000%
2026-08-19	16.910	16.710	17.000	16.610	-0.350	-2.052%	2.39万	0.00亿	0.000%
2026-08-18	17.280	17.060	17.570	17.010	-0.290	-1.671%	3.36万	0.00亿	0.000%
2026-08-17	17.320	17.350	17.470	16.620	-0.510	-2.856%	6.32万	0.00亿	0.000%
2026-08-14	18.050	17.860	19.100	17.450	0.730	4.262%	8.33万	0.00亿	0.000%
2026-08-13	17.050	17.130	17.500	16.920	0.080	0.469%	1.80万	0.00亿	0.000%
2026-08-12	17.000	17.050	17.220	16.830	0.050	0.294%	1.29万	0.00亿	0.000%
2026-08-11	17.380	17.000	17.380	16.980	-0.310	-1.791%	1.48万	0.00亿	0.000%
2026-08-10	16.900	17.310	17.340	16.800	0.360	2.124%	1.86万	0.00亿	0.000%
2026-08-07	16.990	16.950	16.990	16.500	0.040	0.237%	1.54万	0.00亿	0.000%
2026-08-06	17.060	16.910	17.070	16.710	-0.150	-0.879%	1.09万	0.00亿	0.000%
2026-08-05	17.170	17.060	17.250	16.920	-0.050	-0.292%	1.36万	0.00亿	0.000%
2026-08-04	17.460	17.110	17.640	17.060	-0.350	-2.005%	1.76万	0.00亿	0.000%
2026-08-03	17.250	17.460	17.620	16.910	0.290	1.689%	1.95万	0.00亿	0.000%
2026-07-31	17.000	17.170	17.380	16.830	0.400	2.385%	1.63万	0.00亿	0.000%
2026-07-30	16.800	16.770	17.240	16.660	0.020	0.119%	1.53万	0.00亿	0.000%
2026-07-29	16.150	16.750	16.850	16.150	0.600	3.715%	1.93万	0.00亿	0.000%
2026-07-28	15.900	16.150	16.250	15.770	0.120	0.749%	0.80万	0.00亿	0.000%
2026-07-27	15.630	16.030	16.070	15.520	0.400	2.559%	1.06万	0.00亿	0.000%
2026-07-24	16.310	15.630	16.400	15.620	-0.730	-4.462%	1.44万	0.00亿	0.000%
2026-07-23	16.210	16.360	16.460	16.050	0.020	0.122%	0.99万	0.00亿	0.000%
2026-07-22	16.400	16.340	16.760	16.270	-0.260	-1.566%	1.47万	0.00亿	0.000%
2026-07-21	16.900	16.600	16.910	16.350	-0.300	-1.775%	2.09万	0.00亿	0.000%
2026-07-20	16.810	16.900	17.300	16.700	-0.050	-0.295%	1.87万	0.00亿	0.000%
2026-07-17	17.170	16.950	17.500	16.810	-0.300	-1.739%	2.01万	0.00亿	0.000%
2026-07-16	17.370	17.250	17.410	17.060	-0.140	-0.805%	1.55万	0.00亿	0.000%
2026-07-15	17.180	17.390	17.630	17.070	0.040	0.231%	2.66万	0.00亿	0.000%
2026-07-14	16.670	17.350	17.420	16.540	0.810	4.897%	3.45万	0.00亿	0.000%
2026-07-13	16.140	16.540	16.660	15.910	0.420	2.605%	2.12万	0.00亿	0.000%
2026-07-10	15.710	16.120	16.210	15.410	0.480	3.069%	1.44万	0.00亿	0.000%
2026-07-09	15.900	15.640	15.970	15.500	-0.250	-1.573%	1.05万	0.00亿	0.000%
2026-07-08	15.960	15.890	16.090	15.700	-0.050	-0.314%	0.85万	0.00亿	0.000%
2026-07-07	16.640	15.940	16.640	15.800	-0.620	-3.744%	1.37万	0.00亿	0.000%
2026-07-06	16.300	16.560	16.780	16.230	0.230	1.408%	1.66万	0.00亿	0.000%
2026-07-03	16.150	16.330	16.490	16.150	0.080	0.492%	0.91万	0.00亿	0.000%
2026-07-02	16.450	16.250	16.600	16.170	-0.050	-0.307%	1.26万	0.00亿	0.000%
2026-07-01	15.940	16.300	16.470	15.800	0.280	1.748%	1.41万	0.00亿	0.000%
2026-06-30	16.020	16.020	16.230	15.600	-0.110	-0.682%	1.80万	0.00亿	0.000%
2026-06-29	15.800	16.130	16.790	15.400	0.190	1.192%	2.11万	0.00亿	0.000%
2026-06-26	16.480	15.940	16.480	15.800	-0.550	-3.335%	1.57万	0.00亿	0.000%
2026-06-25	16.620	16.490	16.830	16.280	-0.250	-1.493%	1.32万	0.00亿	0.000%
2026-06-24	17.080	16.740	17.400	16.610	-0.550	-3.181%	2.55万	0.00亿	0.000%
2026-06-23	16.700	17.290	17.880	16.660	0.450	2.672%	3.41万	0.00亿	0.000%
2026-06-22	16.640	16.840	17.460	16.270	0.390	2.371%	2.44万	0.00亿	0.000%
2026-06-18	16.660	16.450	16.780	16.410	-0.270	-1.615%	1.18万	0.00亿	0.000%
2026-06-17	16.790	16.720	16.910	16.670	-0.060	-0.358%	0.78万	0.00亿	0.000%
2026-06-16	17.030	16.780	17.130	16.620	-0.350	-2.043%	1.25万	0.00亿	0.000%
2026-06-15	17.000	17.130	17.520	16.970	0.050	0.293%	1.41万	0.00亿	0.000%
2026-06-12	16.470	17.080	17.280	16.330	0.590	3.578%	2.16万	0.00亿	0.000%
2026-06-11	16.220	16.490	16.600	15.840	0.210	1.290%	2.02万	0.00亿	0.000%
2026-06-10	16.300	16.280	16.400	15.900	-0.050	-0.306%	1.45万	0.00亿	0.000%
2026-06-09	16.190	16.330	16.560	16.000	0.140	0.865%	1.51万	0.00亿	0.000%
2026-06-08	16.700	16.190	16.850	15.980	-0.740	-4.371%	2.32万	0.00亿	0.000%
2026-06-05	17.090	16.930	17.450	16.750	-0.161	-0.942%	2.35万	0.00亿	0.000%
2026-06-04	18.081	17.091	18.091	17.011	-0.920	-5.108%	2.38万	0.00亿	0.000%
2026-06-03	17.741	18.011	18.281	17.451	0.250	1.408%	2.30万	0.00亿	0.000%
2026-06-02	18.441	17.761	18.721	17.591	-0.860	-4.618%	2.65万	0.00亿	0.000%
2026-06-01	17.891	18.621	18.701	17.671	0.650	3.617%	3.89万	0.00亿	0.000%
2026-05-29	16.981	17.971	18.321	16.861	0.970	5.706%	3.33万	0.00亿	0.000%
2026-05-28	17.161	17.001	17.491	16.681	-0.340	-1.961%	1.60万	0.00亿	0.000%
2026-05-27	17.551	17.341	17.671	17.011	-0.340	-1.923%	1.58万	0.00亿	0.000%
2026-05-26	18.471	17.681	18.471	17.471	-0.530	-2.910%	1.69万	0.00亿	0.000%
2026-05-25	18.541	18.211	18.641	18.021	-0.260	-1.408%	1.39万	0.00亿	0.000%
2026-05-22	18.551	18.471	18.601	18.251	0.010	0.054%	1.47万	0.00亿	0.000%
2026-05-21	18.321	18.461	18.851	18.271	0.140	0.764%	2.72万	0.00亿	0.000%
2026-05-20	17.871	18.321	18.421	17.701	0.400	2.232%	2.28万	0.00亿	0.000%
2026-05-19	17.461	17.921	17.931	17.451	0.470	2.693%	1.62万	0.00亿	0.000%
2026-05-18	17.461	17.451	17.581	17.281	0.000	0.000%	1.68万	0.00亿	0.000%
2026-05-15	17.871	17.451	17.871	17.341	-0.320	-1.801%	1.72万	0.00亿	0.000%
2026-05-14	18.121	17.771	18.181	17.771	-0.290	-1.606%	1.57万	0.00亿	0.000%
2026-05-13	18.281	18.061	18.291	17.981	-0.080	-0.441%	1.37万	0.00亿	0.000%
2026-05-12	18.741	18.141	18.861	18.061	-0.690	-3.664%	3.32万	0.00亿	0.000%
2026-05-11	19.031	18.831	19.031	18.721	-0.200	-1.051%	2.09万	0.00亿	0.000%
2026-05-08	18.991	19.031	19.111	18.951	0.040	0.211%	1.22万	0.00亿	0.000%
2026-05-07	19.271	18.991	19.271	18.981	-0.180	-0.939%	1.68万	0.00亿	0.000%
2026-05-06	19.351	19.171	19.371	19.001	-0.200	-1.032%	1.73万	0.00亿	0.000%
2026-04-30	19.321	19.371	19.521	19.201	0.070	0.363%	1.43万	0.00亿	0.000%
2026-04-29	18.891	19.301	19.411	18.891	0.330	1.739%	1.27万	0.00亿	0.000%
2026-04-28	19.171	18.971	19.341	18.711	-0.300	-1.557%	2.31万	0.00亿	0.000%
2026-04-27	19.411	19.271	19.561	19.231	-0.180	-0.925%	1.47万	0.00亿	0.000%
2026-04-24	19.471	19.451	19.641	18.871	-0.790	-3.903%	3.23万	0.00亿	0.000%
2026-04-23	19.971	20.241	20.301	19.731	0.200	0.998%	1.89万	0.00亿	0.000%
2026-04-22	20.231	20.041	20.231	19.981	-0.200	-0.988%	1.10万	0.00亿	0.000%
2026-04-21	20.271	20.241	20.461	20.071	-0.130	-0.638%	1.63万	0.00亿	0.000%
2026-04-20	20.871	20.371	20.941	20.181	-0.750	-3.551%	3.65万	0.00亿	0.000%
2026-04-17	21.271	21.121	21.731	20.971	-0.190	-0.892%	2.86万	0.00亿	0.000%
2026-04-16	21.371	21.311	21.521	20.971	-0.140	-0.653%	4.13万	0.00亿	0.000%
2026-04-15	20.671	21.451	21.551	20.671	0.750	3.623%	3.93万	0.00亿	0.000%
2026-04-14	20.561	20.701	20.721	20.351	0.230	1.124%	0.96万	0.00亿	0.000%
2026-04-13	20.591	20.471	20.591	20.281	-0.010	-0.049%	1.01万	0.00亿	0.000%
2026-04-10	20.261	20.481	20.621	20.261	0.210	1.036%	1.34万	0.00亿	0.000%
2026-04-09	20.731	20.271	20.851	20.241	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-08	20.521	20.861	20.871	20.381	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-07	19.861	20.241	20.321	19.671	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-03	20.591	19.751	20.591	19.481	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-02	20.661	20.591	20.821	20.471	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-01	20.331	20.811	20.861	20.301	0.000	0.000%	2.62万	0.00亿	0.000%