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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.66 | 6.82 | 6.60 | 6.77 | +1.35% | 0.64 | 1.33% |
| 2026-04-21 | 6.70 | 6.74 | 6.57 | 6.68 | -0.45% | 0.65 | 1.35% |
| 2026-04-20 | 6.69 | 6.79 | 6.60 | 6.71 | -1.03% | 0.66 | 1.37% |
| 2026-04-17 | 6.92 | 6.96 | 6.76 | 6.78 | -1.88% | 0.64 | 1.31% |
| 2026-04-16 | 6.80 | 6.92 | 6.76 | 6.91 | +2.07% | 0.55 | 1.13% |
| 2026-04-15 | 6.86 | 6.88 | 6.75 | 6.77 | -1.17% | 0.49 | 1.00% |
| 2026-04-14 | 6.91 | 6.97 | 6.73 | 6.85 | +0.29% | 0.61 | 1.25% |
| 2026-04-13 | 6.88 | 6.96 | 6.80 | 6.83 | -1.30% | 0.63 | 1.27% |
| 2026-04-10 | 7.01 | 7.06 | 6.92 | 6.92 | +0.14% | 0.52 | 1.04% |
| 2026-04-09 | 7.08 | 7.10 | 6.89 | 6.91 | -2.68% | 0.55 | 1.11% |
| 2026-04-08 | 7.03 | 7.13 | 6.94 | 7.10 | +3.35% | 0.71 | 1.40% |
| 2026-04-07 | 6.75 | 6.92 | 6.74 | 6.87 | +2.08% | 0.42 | 0.86% |
| 2026-04-03 | 6.94 | 6.96 | 6.72 | 6.73 | -2.75% | 0.56 | 1.15% |
| 2026-04-02 | 7.06 | 7.08 | 6.86 | 6.92 | -2.12% | 0.63 | 1.27% |
| 2026-04-01 | 7.01 | 7.07 | 6.90 | 7.07 | +2.91% | 0.79 | 1.57% |
| 2026-03-31 | 6.93 | 7.07 | 6.86 | 6.87 | -0.43% | 0.68 | 1.36% |
| 2026-03-30 | 6.80 | 6.93 | 6.76 | 6.90 | -0.29% | 0.58 | 1.18% |
| 2026-03-27 | 6.70 | 6.96 | 6.69 | 6.92 | +1.91% | 0.55 | 1.12% |
| 2026-03-26 | 7.00 | 7.05 | 6.73 | 6.79 | -3.14% | 0.89 | 1.80% |
| 2026-03-25 | 6.86 | 7.06 | 6.82 | 7.01 | +2.79% | 0.91 | 1.82% |