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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.20 | 7.25 | 7.17 | 7.25 | +0.83% | 0.99 | 1.90% |
| 2025-08-19 | 7.09 | 7.27 | 7.07 | 7.19 | +1.39% | 1.37 | 2.64% |
| 2025-08-18 | 7.06 | 7.12 | 7.03 | 7.09 | +0.70% | 0.96 | 1.87% |
| 2025-08-15 | 6.97 | 7.05 | 6.96 | 7.04 | +0.85% | 0.58 | 1.14% |
| 2025-08-14 | 7.11 | 7.11 | 6.97 | 6.98 | -1.53% | 0.64 | 1.26% |
| 2025-08-13 | 7.16 | 7.16 | 7.07 | 7.09 | -0.14% | 0.59 | 1.14% |
| 2025-08-12 | 7.12 | 7.12 | 7.05 | 7.10 | +0.14% | 0.66 | 1.28% |
| 2025-08-11 | 6.99 | 7.17 | 6.98 | 7.09 | +1.41% | 1.12 | 2.18% |
| 2025-08-08 | 7.01 | 7.01 | 6.94 | 6.99 | -0.14% | 0.46 | 0.90% |
| 2025-08-07 | 7.05 | 7.05 | 6.99 | 7.00 | -0.42% | 0.40 | 0.79% |
| 2025-08-06 | 6.99 | 7.03 | 6.98 | 7.03 | +0.42% | 0.62 | 1.21% |
| 2025-08-05 | 6.97 | 7.02 | 6.96 | 7.00 | +0.57% | 0.52 | 1.02% |
| 2025-08-04 | 6.87 | 6.97 | 6.85 | 6.96 | +0.57% | 0.38 | 0.75% |
| 2025-08-01 | 6.89 | 6.94 | 6.87 | 6.92 | +0.72% | 0.41 | 0.81% |
| 2025-07-31 | 6.92 | 6.97 | 6.86 | 6.87 | -1.14% | 0.58 | 1.16% |
| 2025-07-30 | 6.96 | 6.99 | 6.91 | 6.95 | -0.14% | 0.61 | 1.20% |
| 2025-07-29 | 7.04 | 7.05 | 6.92 | 6.96 | -0.85% | 0.72 | 1.42% |
| 2025-07-28 | 7.07 | 7.07 | 7.00 | 7.02 | -0.28% | 0.58 | 1.15% |
| 2025-07-25 | 7.01 | 7.06 | 6.99 | 7.04 | +0.56% | 0.87 | 1.70% |
| 2025-07-24 | 6.95 | 7.00 | 6.94 | 7.00 | +0.71% | 0.64 | 1.26% |