仙鹤股份（603733）历史行情

以下为仙鹤股份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
2026-10-09	17.970	17.780	18.080	17.600	-0.160	-0.892%	613.23万	1.09亿	0.750%
2026-10-08	17.740	17.940	18.220	17.640	0.200	1.127%	4.99万	0.00亿	0.000%
2026-10-07	17.650	17.740	18.040	17.540	0.140	0.795%	521.57万	0.93亿	0.638%
2026-10-06	17.650	17.740	18.040	17.540	0.140	0.795%	521.57万	0.93亿	0.638%
2026-10-05	17.650	17.740	18.040	17.540	0.140	0.795%	521.57万	0.93亿	0.638%
2026-10-02	17.650	17.740	18.040	17.540	0.140	0.795%	521.57万	0.93亿	0.638%
2026-10-01	17.650	17.740	18.040	17.540	0.140	0.795%	521.57万	0.93亿	0.638%
2026-09-30	17.650	17.740	18.040	17.540	0.140	0.795%	5.22万	0.00亿	0.000%
2026-09-29	18.280	17.600	18.400	17.570	-0.700	-3.825%	9.82万	0.00亿	0.000%
2026-09-28	18.750	18.300	18.930	18.180	-0.570	-3.021%	5.47万	0.00亿	0.000%
2026-09-27	18.820	18.870	19.070	18.700	-0.010	-0.053%	455.28万	0.86亿	0.557%
2026-09-24	18.820	18.870	19.070	18.700	-0.010	-0.053%	4.55万	0.00亿	0.000%
2026-09-23	19.190	18.880	19.190	18.830	-0.150	-0.788%	3.44万	0.00亿	0.000%
2026-09-22	19.300	19.030	19.450	18.910	-0.250	-1.297%	6.43万	0.00亿	0.000%
2026-09-21	19.040	19.280	19.300	18.890	0.220	1.154%	6.35万	0.00亿	0.000%
2026-09-18	18.630	19.060	19.060	18.630	0.460	2.473%	5.46万	0.00亿	0.000%
2026-09-17	18.830	18.600	19.020	18.480	-0.300	-1.587%	5.50万	0.00亿	0.000%
2026-09-16	18.950	18.900	19.030	18.770	-0.070	-0.369%	3.56万	0.00亿	0.000%
2026-09-15	18.600	18.970	19.110	18.270	0.300	1.607%	6.01万	0.00亿	0.000%
2026-09-14	18.390	18.670	18.800	18.240	0.290	1.578%	6.22万	0.00亿	0.000%
2026-09-11	19.020	18.380	19.030	18.190	-0.740	-3.870%	9.51万	0.00亿	0.000%
2026-09-10	19.250	19.120	19.360	19.070	-0.130	-0.675%	5.11万	0.00亿	0.000%
2026-09-09	18.960	19.250	19.330	18.900	0.250	1.316%	6.53万	0.00亿	0.000%
2026-09-08	18.960	19.000	19.070	18.720	0.020	0.105%	6.55万	0.00亿	0.000%
2026-09-07	18.880	18.980	19.200	18.700	0.160	0.850%	9.22万	0.00亿	0.000%
2026-09-04	18.990	18.820	19.140	18.710	-0.170	-0.895%	10.53万	0.00亿	0.000%
2026-09-03	19.080	18.990	19.280	18.800	-0.060	-0.315%	9.44万	0.00亿	0.000%
2026-09-02	19.770	19.050	19.880	19.010	-0.890	-4.463%	14.64万	0.00亿	0.000%
2026-09-01	20.600	19.940	20.670	19.840	-0.730	-3.532%	13.43万	0.00亿	0.000%
2026-08-31	21.520	20.670	21.730	20.230	-1.220	-5.573%	16.73万	0.00亿	0.000%
2026-08-28	21.670	21.890	22.050	21.550	0.180	0.829%	8.02万	0.00亿	0.000%
2026-08-27	21.160	21.710	21.860	21.030	0.550	2.599%	7.23万	0.00亿	0.000%
2026-08-26	20.850	21.160	21.620	20.790	0.410	1.976%	6.26万	0.00亿	0.000%
2026-08-25	21.080	20.750	21.250	20.720	-0.390	-1.845%	5.63万	0.00亿	0.000%
2026-08-24	21.400	21.140	21.550	20.940	-0.440	-2.039%	6.95万	0.00亿	0.000%
2026-08-21	21.510	21.580	21.860	21.090	-0.100	-0.461%	6.79万	0.00亿	0.000%
2026-08-20	21.710	21.680	22.480	21.460	-0.030	-0.138%	10.60万	0.00亿	0.000%
2026-08-19	22.270	21.710	22.700	21.500	-1.080	-4.739%	12.77万	0.00亿	0.000%
2026-08-18	23.000	22.790	23.070	22.200	0.780	3.544%	15.29万	0.00亿	0.000%
2026-08-17	21.300	22.010	22.280	21.110	0.900	4.263%	11.36万	0.00亿	0.000%
2026-08-14	21.660	21.110	22.000	21.060	-0.700	-3.210%	9.40万	0.00亿	0.000%
2026-08-13	22.350	21.810	22.450	21.760	-0.210	-0.954%	8.62万	0.00亿	0.000%
2026-08-12	21.490	22.020	22.150	21.470	0.530	2.466%	9.42万	0.00亿	0.000%
2026-08-11	21.070	21.490	21.850	20.900	0.400	1.897%	10.69万	0.00亿	0.000%
2026-08-10	21.370	21.090	21.500	20.620	0.060	0.285%	9.69万	0.00亿	0.000%
2026-08-07	20.530	21.030	21.150	20.280	0.510	2.485%	11.39万	0.00亿	0.000%
2026-08-06	20.400	20.520	20.880	20.200	0.000	0.000%	6.76万	0.00亿	0.000%
2026-08-05	20.190	20.520	20.770	20.190	0.240	1.183%	9.48万	0.00亿	0.000%
2026-08-04	19.920	20.280	20.390	19.800	0.390	1.961%	9.45万	0.00亿	0.000%
2026-08-03	19.500	19.890	20.210	19.310	0.280	1.428%	11.02万	0.00亿	0.000%
2026-07-31	20.000	19.610	20.510	19.010	0.020	0.102%	18.34万	0.00亿	0.000%
2026-07-30	20.780	19.590	21.070	19.250	-1.110	-5.362%	16.90万	0.00亿	0.000%
2026-07-29	20.800	20.700	21.100	20.400	-0.110	-0.529%	7.70万	0.00亿	0.000%
2026-07-28	21.080	20.810	21.390	20.680	-0.570	-2.666%	7.95万	0.00亿	0.000%
2026-07-27	20.510	21.380	21.580	20.460	0.870	4.242%	10.33万	0.00亿	0.000%
2026-07-24	20.990	20.510	21.130	20.320	-0.500	-2.380%	9.72万	0.00亿	0.000%
2026-07-23	20.980	21.010	21.120	20.270	0.030	0.143%	15.16万	0.00亿	0.000%
2026-07-22	19.600	20.980	21.850	19.410	0.930	4.638%	36.14万	0.00亿	0.000%
2026-07-21	19.200	20.050	20.500	19.040	1.230	6.536%	24.91万	0.00亿	0.000%
2026-07-20	18.700	18.820	19.280	18.470	0.260	1.401%	15.54万	0.00亿	0.000%
2026-07-17	19.060	18.560	19.190	18.420	-0.500	-2.623%	11.81万	0.00亿	0.000%
2026-07-16	20.000	19.060	20.000	18.880	-0.880	-4.413%	13.82万	0.00亿	0.000%
2026-07-15	20.540	19.940	20.850	19.860	-0.940	-4.502%	14.85万	0.00亿	0.000%
2026-07-14	21.150	20.880	21.550	20.790	-0.270	-1.277%	8.82万	0.00亿	0.000%
2026-07-13	21.100	21.150	21.500	20.800	-0.220	-1.029%	11.39万	0.00亿	0.000%
2026-07-10	22.430	21.370	22.580	21.350	-1.130	-5.022%	10.01万	0.00亿	0.000%
2026-07-09	22.440	22.500	22.690	21.810	0.450	2.041%	7.84万	0.00亿	0.000%
2026-07-08	22.600	22.050	22.710	21.950	-0.600	-2.649%	8.50万	0.00亿	0.000%
2026-07-07	23.360	22.650	23.680	22.570	-0.650	-2.790%	11.39万	0.00亿	0.000%
2026-07-06	24.260	23.300	24.620	23.200	-1.500	-6.048%	17.11万	0.00亿	0.000%
2026-07-03	26.770	24.800	26.800	24.800	-2.750	-9.982%	19.37万	0.00亿	0.000%
2026-07-02	26.900	27.550	28.950	26.600	-0.200	-0.721%	18.27万	0.00亿	0.000%
2026-07-01	26.310	27.750	28.270	25.300	1.440	5.473%	18.37万	0.00亿	0.000%
2026-06-30	25.800	26.310	26.880	25.490	0.350	1.348%	12.22万	0.00亿	0.000%
2026-06-29	26.050	25.960	26.670	24.910	-0.100	-0.384%	15.79万	0.00亿	0.000%
2026-06-26	26.250	26.060	26.900	25.300	-0.450	-1.697%	20.88万	0.00亿	0.000%
2026-06-25	24.250	26.510	26.510	23.910	2.470	10.275%	19.35万	0.00亿	0.000%
2026-06-24	24.800	24.040	25.380	23.830	-0.300	-1.233%	12.16万	0.00亿	0.000%
2026-06-23	25.890	24.340	26.880	24.290	-1.920	-7.312%	19.80万	0.00亿	0.000%
2026-06-22	26.140	26.260	26.750	25.510	0.250	0.961%	15.01万	0.00亿	0.000%
2026-06-18	28.430	26.010	28.800	26.010	-2.410	-8.480%	20.90万	0.00亿	0.000%
2026-06-17	27.790	28.420	29.040	27.180	-0.010	-0.035%	17.50万	0.00亿	0.000%
2026-06-16	26.300	28.430	28.790	26.100	1.850	6.960%	22.13万	0.00亿	0.000%
2026-06-15	27.690	26.580	28.170	25.360	-1.680	-5.945%	30.15万	0.00亿	0.000%
2026-06-12	26.300	28.260	29.130	26.100	1.840	6.964%	30.98万	0.00亿	0.000%
2026-06-11	25.800	26.420	26.980	25.110	0.300	1.149%	14.77万	0.00亿	0.000%
2026-06-10	26.270	26.120	26.480	25.700	-0.240	-0.910%	7.84万	0.00亿	0.000%
2026-06-09	25.180	26.360	27.000	25.170	1.070	4.231%	16.87万	0.00亿	0.000%
2026-06-08	25.110	25.290	25.800	24.650	-0.200	-0.785%	11.57万	0.00亿	0.000%
2026-06-05	25.330	25.490	26.090	25.090	0.190	0.751%	15.63万	0.00亿	0.000%
2026-06-04	24.170	25.300	25.470	23.720	0.580	2.346%	13.77万	0.00亿	0.000%
2026-06-03	23.730	24.720	24.950	23.520	0.850	3.561%	12.79万	0.00亿	0.000%
2026-06-02	23.640	23.870	24.640	23.420	0.240	1.016%	11.49万	0.00亿	0.000%
2026-06-01	22.060	23.630	23.860	21.870	1.480	6.682%	12.28万	0.00亿	0.000%
2026-05-29	22.970	22.150	23.180	22.110	-0.770	-3.360%	9.34万	0.00亿	0.000%
2026-05-28	23.100	22.920	23.960	22.200	-0.170	-0.736%	16.73万	0.00亿	0.000%
2026-05-27	21.340	23.090	23.430	21.190	1.740	8.150%	16.24万	0.00亿	0.000%
2026-05-26	20.120	21.350	21.890	20.010	1.130	5.589%	8.05万	0.00亿	0.000%
2026-05-25	19.950	20.220	20.300	19.950	0.150	0.747%	2.21万	0.00亿	0.000%
2026-05-22	20.290	20.070	20.290	19.960	0.030	0.150%	2.71万	0.00亿	0.000%
2026-05-21	20.220	20.040	20.640	19.960	-0.250	-1.232%	2.61万	0.00亿	0.000%
2026-05-20	20.220	20.290	20.360	19.970	0.070	0.346%	1.78万	0.00亿	0.000%
2026-05-19	20.280	20.220	20.280	19.930	0.280	1.404%	1.77万	0.00亿	0.000%
2026-05-18	20.310	19.940	20.350	19.740	-0.420	-2.063%	2.85万	0.00亿	0.000%
2026-05-15	20.680	20.360	20.800	19.960	-0.320	-1.547%	3.27万	0.00亿	0.000%
2026-05-14	21.110	20.680	21.590	20.590	-0.430	-2.037%	4.05万	0.00亿	0.000%
2026-05-13	20.880	21.110	21.190	20.680	0.220	1.053%	2.61万	0.00亿	0.000%
2026-05-12	21.160	20.890	21.160	20.850	-0.250	-1.183%	2.27万	0.00亿	0.000%
2026-05-11	21.390	21.140	21.390	20.950	-0.230	-1.076%	3.19万	0.00亿	0.000%
2026-05-08	21.580	21.370	21.780	21.300	-0.130	-0.605%	3.04万	0.00亿	0.000%
2026-05-07	21.620	21.500	21.620	21.200	0.100	0.467%	2.75万	0.00亿	0.000%
2026-05-06	21.350	21.400	21.640	21.110	0.070	0.328%	4.54万	0.00亿	0.000%
2026-04-30	21.850	21.330	21.930	21.150	-0.640	-2.913%	4.52万	0.00亿	0.000%
2026-04-29	21.380	21.970	22.000	21.160	0.620	2.904%	4.75万	0.00亿	0.000%
2026-04-28	21.250	21.350	21.550	21.060	0.080	0.376%	2.76万	0.00亿	0.000%
2026-04-27	21.370	21.270	21.580	21.130	-0.100	-0.468%	2.21万	0.00亿	0.000%
2026-04-24	21.810	21.370	21.970	21.360	-0.530	-2.420%	2.29万	0.00亿	0.000%
2026-04-23	22.020	21.900	22.020	21.690	0.010	0.046%	2.33万	0.00亿	0.000%
2026-04-22	21.620	21.890	22.030	21.420	0.270	1.249%	2.74万	0.00亿	0.000%
2026-04-21	20.770	21.620	21.690	20.770	0.850	4.092%	3.88万	0.00亿	0.000%
2026-04-20	20.700	20.770	20.950	20.560	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-17	20.980	20.770	21.030	20.750	-0.100	-0.479%	2.41万	0.00亿	0.000%
2026-04-16	20.730	20.870	21.120	20.730	-0.090	-0.429%	2.16万	0.00亿	0.000%
2026-04-15	21.280	20.960	21.290	20.860	-0.190	-0.898%	3.23万	0.00亿	0.000%
2026-04-14	21.500	21.150	21.540	21.010	-0.280	-1.307%	3.47万	0.00亿	0.000%
2026-04-13	21.750	21.430	21.750	21.330	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-10	21.760	21.820	22.070	21.540	0.000	0.000%	3.18万	0.00亿	0.000%
2026-04-09	21.670	21.520	21.760	21.200	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-08	21.560	21.770	22.050	21.530	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-07	20.630	21.340	21.520	20.220	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-03	21.240	21.350	21.490	21.110	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-02	21.680	21.190	21.730	21.100	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-01	21.900	21.750	22.180	21.750	0.000	0.000%	2.37万	0.00亿	0.000%