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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.88 | 7.21 | 6.87 | 7.04 | +1.84% | 1.38 | 2.67% |
| 2025-05-26 | 6.76 | 6.91 | 6.73 | 6.91 | +2.17% | 0.61 | 1.22% |
| 2025-05-23 | 6.99 | 7.02 | 6.76 | 6.76 | -3.23% | 0.82 | 1.64% |
| 2025-05-22 | 7.11 | 7.16 | 6.98 | 6.99 | -2.19% | 0.84 | 1.62% |
| 2025-05-21 | 7.14 | 7.22 | 7.09 | 7.15 | -1.35% | 1.10 | 2.10% |
| 2025-05-20 | 6.93 | 7.30 | 6.93 | 7.24 | +4.08% | 2.13 | 4.05% |
| 2025-05-19 | 6.76 | 6.98 | 6.70 | 6.96 | +2.90% | 0.82 | 1.62% |
| 2025-05-16 | 6.78 | 6.81 | 6.71 | 6.76 | -0.29% | 0.39 | 0.78% |
| 2025-05-15 | 6.90 | 6.92 | 6.78 | 6.78 | -2.26% | 0.52 | 1.04% |
| 2025-05-14 | 6.90 | 6.97 | 6.84 | 6.94 | +0.28% | 0.52 | 1.04% |
| 2025-05-13 | 7.02 | 7.06 | 6.92 | 6.92 | -0.56% | 0.66 | 1.30% |
| 2025-05-12 | 6.94 | 7.04 | 6.91 | 6.96 | +0.57% | 0.59 | 1.16% |
| 2025-05-09 | 6.94 | 6.98 | 6.87 | 6.92 | -0.56% | 0.54 | 1.07% |
| 2025-05-08 | 6.91 | 6.99 | 6.91 | 6.96 | 0.00% | 0.70 | 1.37% |
| 2025-05-07 | 7.06 | 7.09 | 6.88 | 6.96 | +0.14% | 0.79 | 1.55% |
| 2025-05-06 | 6.85 | 6.96 | 6.78 | 6.95 | +2.75% | 0.75 | 1.48% |