齐心集团 sz.002301
8.40
+0.84%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.29 | 8.45 | 8.25 | 8.40 | +0.84% | 1.90 | 3.16% |
| 2026-05-22 | 8.37 | 8.56 | 8.19 | 8.33 | 0.00% | 2.08 | 3.46% |
| 2026-05-21 | 8.50 | 8.74 | 8.25 | 8.33 | -2.34% | 2.62 | 4.29% |
| 2026-05-20 | 8.58 | 8.65 | 8.25 | 8.53 | +0.12% | 2.57 | 4.25% |
| 2026-05-19 | 8.07 | 8.60 | 8.04 | 8.52 | +4.93% | 3.59 | 5.99% |
| 2026-05-18 | 7.97 | 8.38 | 7.88 | 8.12 | -0.73% | 2.68 | 4.59% |
| 2026-05-15 | 7.91 | 8.64 | 7.91 | 8.18 | +4.07% | 4.86 | 8.10% |
| 2026-05-14 | 7.80 | 8.07 | 7.60 | 7.86 | +1.68% | 2.31 | 4.12% |
| 2026-05-13 | 7.49 | 7.77 | 7.36 | 7.73 | +2.66% | 2.14 | 3.91% |
| 2026-05-12 | 7.41 | 7.57 | 7.27 | 7.53 | +2.03% | 1.91 | 3.57% |
| 2026-05-11 | 7.27 | 7.39 | 7.11 | 7.38 | +1.51% | 1.30 | 2.49% |
| 2026-05-08 | 7.16 | 7.32 | 7.13 | 7.27 | +1.11% | 1.23 | 2.37% |
| 2026-05-07 | 7.13 | 7.24 | 7.06 | 7.19 | +0.98% | 1.35 | 2.63% |
| 2026-05-06 | 7.12 | 7.24 | 7.07 | 7.12 | +3.19% | 2.00 | 3.89% |
| 2026-04-30 | 6.91 | 7.03 | 6.85 | 6.90 | +0.73% | 1.42 | 2.85% |
| 2026-04-29 | 6.73 | 6.90 | 6.68 | 6.85 | +0.29% | 1.24 | 2.54% |
| 2026-04-28 | 7.11 | 7.12 | 6.80 | 6.83 | -4.74% | 2.26 | 4.55% |
| 2026-04-27 | 7.14 | 7.21 | 7.02 | 7.17 | 0.00% | 2.60 | 5.09% |
| 2026-04-24 | 7.52 | 7.54 | 7.10 | 7.17 | -3.76% | 3.98 | 7.68% |
| 2026-04-23 | 6.94 | 7.45 | 6.89 | 7.45 | +10.04% | 1.86 | 3.52% |