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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.01 | 7.04 | 6.94 | 6.95 | -0.57% | 0.79 | 1.55% |
| 2025-07-22 | 7.08 | 7.08 | 6.97 | 6.99 | -0.70% | 0.76 | 1.50% |
| 2025-07-21 | 6.99 | 7.05 | 6.96 | 7.04 | +0.85% | 0.96 | 1.88% |
| 2025-07-18 | 7.02 | 7.03 | 6.94 | 6.98 | -0.14% | 0.49 | 0.97% |
| 2025-07-17 | 6.96 | 7.01 | 6.94 | 6.99 | +0.28% | 0.52 | 1.03% |
| 2025-07-16 | 6.87 | 7.04 | 6.87 | 6.97 | +1.29% | 0.75 | 1.47% |
| 2025-07-15 | 6.97 | 6.98 | 6.82 | 6.88 | -1.42% | 0.72 | 1.44% |
| 2025-07-14 | 6.99 | 7.01 | 6.94 | 6.98 | 0.00% | 0.46 | 0.91% |
| 2025-07-11 | 6.98 | 7.00 | 6.93 | 6.98 | +0.14% | 0.67 | 1.31% |
| 2025-07-10 | 6.95 | 7.00 | 6.93 | 6.97 | 0.00% | 0.57 | 1.13% |
| 2025-07-09 | 7.00 | 7.00 | 6.93 | 6.97 | +0.14% | 0.58 | 1.15% |
| 2025-07-08 | 6.91 | 6.98 | 6.89 | 6.96 | +0.72% | 0.48 | 0.96% |
| 2025-07-07 | 6.87 | 6.91 | 6.84 | 6.91 | +0.58% | 0.31 | 0.61% |
| 2025-07-04 | 6.95 | 6.97 | 6.87 | 6.87 | -1.28% | 0.55 | 1.09% |
| 2025-07-03 | 6.95 | 6.98 | 6.93 | 6.96 | +0.28% | 0.40 | 0.80% |
| 2025-07-02 | 7.02 | 7.02 | 6.91 | 6.94 | -0.99% | 0.60 | 1.19% |
| 2025-07-01 | 7.06 | 7.06 | 6.95 | 7.01 | -0.56% | 0.59 | 1.16% |
| 2025-06-30 | 6.99 | 7.06 | 6.95 | 7.05 | +1.42% | 0.74 | 1.45% |
| 2025-06-27 | 6.94 | 7.03 | 6.93 | 6.95 | +0.14% | 0.74 | 1.46% |
| 2025-06-26 | 6.98 | 7.01 | 6.91 | 6.94 | -0.99% | 0.90 | 1.78% |