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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.70 | 6.83 | 6.59 | 6.82 | +4.12% | 1.04 | 2.16% |
| 2026-03-23 | 6.90 | 6.98 | 6.49 | 6.55 | -7.09% | 1.49 | 3.08% |
| 2026-03-20 | 7.30 | 7.30 | 7.05 | 7.05 | -2.49% | 0.83 | 1.62% |
| 2026-03-19 | 7.55 | 7.66 | 7.20 | 7.23 | -4.87% | 1.21 | 2.29% |
| 2026-03-18 | 7.29 | 7.60 | 7.27 | 7.60 | +4.54% | 1.22 | 2.27% |
| 2026-03-17 | 7.45 | 7.52 | 7.24 | 7.27 | -2.15% | 0.65 | 1.23% |
| 2026-03-16 | 7.20 | 7.45 | 7.18 | 7.43 | +2.62% | 0.84 | 1.59% |
| 2026-03-13 | 7.20 | 7.31 | 7.12 | 7.24 | -0.14% | 0.49 | 0.94% |
| 2026-03-12 | 7.38 | 7.39 | 7.24 | 7.25 | -1.63% | 0.68 | 1.29% |
| 2026-03-11 | 7.45 | 7.49 | 7.33 | 7.37 | -0.67% | 0.65 | 1.22% |
| 2026-03-10 | 7.30 | 7.49 | 7.30 | 7.42 | +2.49% | 0.76 | 1.42% |
| 2026-03-09 | 7.18 | 7.28 | 7.12 | 7.24 | -0.96% | 0.74 | 1.43% |
| 2026-03-06 | 7.12 | 7.34 | 7.10 | 7.31 | +1.95% | 0.70 | 1.34% |
| 2026-03-05 | 7.14 | 7.27 | 7.13 | 7.17 | +1.70% | 0.69 | 1.35% |
| 2026-03-04 | 7.02 | 7.15 | 7.00 | 7.05 | -0.98% | 0.85 | 1.68% |
| 2026-03-03 | 7.33 | 7.43 | 7.11 | 7.12 | -2.86% | 1.08 | 2.08% |
| 2026-03-02 | 7.54 | 7.60 | 7.27 | 7.33 | -4.43% | 1.70 | 3.20% |
| 2026-02-27 | 7.66 | 7.74 | 7.64 | 7.67 | -0.13% | 0.83 | 1.50% |
| 2026-02-26 | 7.77 | 7.81 | 7.64 | 7.68 | -1.03% | 1.15 | 2.09% |
| 2026-02-25 | 7.70 | 7.99 | 7.67 | 7.76 | +0.65% | 1.21 | 2.14% |