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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.70 | 7.79 | 7.59 | 7.71 | +1.18% | 1.25 | 2.26% |
| 2026-02-13 | 7.78 | 7.85 | 7.62 | 7.62 | -2.06% | 1.21 | 2.19% |
| 2026-02-12 | 7.92 | 7.94 | 7.69 | 7.78 | -2.02% | 1.56 | 2.79% |
| 2026-02-11 | 8.08 | 8.13 | 7.91 | 7.94 | -2.22% | 1.50 | 2.61% |
| 2026-02-10 | 7.82 | 8.27 | 7.81 | 8.12 | +3.31% | 2.64 | 4.55% |
| 2026-02-09 | 7.76 | 7.98 | 7.68 | 7.86 | +3.01% | 2.17 | 3.88% |
| 2026-02-06 | 7.57 | 7.76 | 7.49 | 7.63 | -0.65% | 1.20 | 2.19% |
| 2026-02-05 | 7.52 | 7.76 | 7.46 | 7.68 | +1.45% | 1.55 | 2.82% |
| 2026-02-04 | 7.73 | 7.78 | 7.50 | 7.57 | -2.82% | 1.66 | 3.05% |
| 2026-02-03 | 7.71 | 7.89 | 7.64 | 7.79 | +1.17% | 1.58 | 2.84% |
| 2026-02-02 | 7.72 | 7.92 | 7.65 | 7.70 | -1.28% | 2.04 | 3.64% |
| 2026-01-30 | 7.95 | 8.10 | 7.77 | 7.80 | -3.94% | 3.27 | 5.74% |
| 2026-01-29 | 8.16 | 8.40 | 8.05 | 8.12 | -1.22% | 2.40 | 4.07% |
| 2026-01-28 | 8.33 | 8.47 | 8.17 | 8.22 | -1.32% | 2.02 | 3.39% |
| 2026-01-27 | 8.43 | 8.61 | 8.15 | 8.33 | -1.30% | 2.28 | 3.82% |
| 2026-01-26 | 8.52 | 8.86 | 8.34 | 8.44 | +0.72% | 3.46 | 5.66% |
| 2026-01-23 | 8.11 | 8.61 | 8.05 | 8.38 | +3.08% | 3.06 | 5.13% |
| 2026-01-22 | 8.01 | 8.30 | 7.96 | 8.13 | +1.12% | 2.07 | 3.55% |
| 2026-01-21 | 8.12 | 8.24 | 7.98 | 8.04 | -1.83% | 2.18 | 3.76% |
| 2026-01-20 | 7.92 | 8.44 | 7.85 | 8.19 | +3.02% | 3.30 | 5.68% |