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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.97 | 7.03 | 6.93 | 7.01 | +0.71% | 0.92 | 1.81% |
| 2025-06-24 | 6.83 | 6.97 | 6.83 | 6.96 | +1.88% | 0.74 | 1.48% |
| 2025-06-23 | 6.70 | 6.85 | 6.62 | 6.83 | +0.88% | 0.63 | 1.27% |
| 2025-06-20 | 6.83 | 6.95 | 6.75 | 6.77 | -1.58% | 0.74 | 1.50% |
| 2025-06-19 | 7.05 | 7.09 | 6.87 | 6.88 | -3.06% | 1.37 | 2.71% |
| 2025-06-18 | 7.31 | 7.32 | 7.04 | 7.10 | -3.75% | 1.85 | 3.58% |
| 2025-06-17 | 7.66 | 7.69 | 7.32 | 7.38 | -2.99% | 2.09 | 3.88% |
| 2025-06-16 | 7.48 | 7.87 | 7.48 | 7.60 | -0.77% | 2.21 | 3.98% |
| 2025-06-13 | 7.77 | 8.02 | 7.57 | 7.66 | -1.15% | 3.40 | 6.02% |
| 2025-06-12 | 7.61 | 7.82 | 7.56 | 7.75 | -0.50% | 2.97 | 5.25% |
| 2025-06-11 | 7.37 | 7.96 | 7.37 | 7.79 | +5.02% | 4.06 | 7.26% |
| 2025-06-10 | 7.28 | 7.51 | 7.16 | 7.42 | +2.44% | 2.25 | 4.20% |
| 2025-06-09 | 7.18 | 7.28 | 7.15 | 7.24 | +0.82% | 0.90 | 1.70% |
| 2025-06-06 | 7.21 | 7.24 | 7.13 | 7.18 | -0.95% | 0.74 | 1.41% |
| 2025-06-05 | 7.33 | 7.36 | 7.20 | 7.25 | -1.07% | 1.02 | 1.92% |
| 2025-06-04 | 7.22 | 7.33 | 7.18 | 7.33 | +1.08% | 1.31 | 2.45% |
| 2025-06-03 | 7.02 | 7.34 | 7.02 | 7.25 | +2.49% | 1.74 | 3.28% |
| 2025-05-30 | 7.13 | 7.24 | 7.06 | 7.08 | -0.96% | 1.02 | 1.96% |
| 2025-05-29 | 7.09 | 7.17 | 7.02 | 7.15 | -0.55% | 1.18 | 2.27% |
| 2025-05-28 | 7.01 | 7.25 | 6.85 | 7.18 | +2.09% | 1.62 | 3.13% |