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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.90 | 7.95 | 7.75 | 7.95 | +0.38% | 1.70 | 3.02% |
| 2026-01-16 | 8.30 | 8.35 | 7.81 | 7.92 | -3.53% | 2.88 | 5.03% |
| 2026-01-15 | 8.49 | 8.50 | 8.07 | 8.21 | -3.07% | 3.88 | 6.58% |
| 2026-01-14 | 8.26 | 8.66 | 8.24 | 8.47 | +3.42% | 5.59 | 9.22% |
| 2026-01-13 | 8.20 | 8.41 | 8.00 | 8.19 | +0.12% | 3.35 | 5.66% |
| 2026-01-12 | 8.12 | 8.23 | 8.00 | 8.18 | +1.87% | 2.99 | 5.12% |
| 2026-01-09 | 7.90 | 8.06 | 7.83 | 8.03 | +1.65% | 2.51 | 4.37% |
| 2026-01-08 | 7.86 | 7.97 | 7.81 | 7.90 | -0.13% | 2.26 | 3.99% |
| 2026-01-07 | 7.81 | 7.99 | 7.81 | 7.91 | +1.15% | 2.36 | 4.16% |
| 2026-01-06 | 7.83 | 7.94 | 7.73 | 7.82 | -0.26% | 2.10 | 3.74% |
| 2026-01-05 | 7.65 | 7.92 | 7.53 | 7.84 | +2.08% | 2.72 | 4.87% |
| 2025-12-31 | 7.50 | 7.83 | 7.48 | 7.68 | +2.95% | 2.75 | 4.98% |
| 2025-12-30 | 7.50 | 7.59 | 7.45 | 7.46 | -1.71% | 1.65 | 3.06% |
| 2025-12-29 | 7.68 | 7.75 | 7.53 | 7.59 | -1.17% | 1.66 | 3.04% |
| 2025-12-26 | 7.72 | 7.80 | 7.53 | 7.68 | -1.54% | 2.53 | 4.61% |
| 2025-12-25 | 7.53 | 7.88 | 7.53 | 7.80 | +3.72% | 3.32 | 5.94% |
| 2025-12-24 | 7.50 | 7.56 | 7.37 | 7.52 | -0.13% | 1.72 | 3.22% |
| 2025-12-23 | 7.56 | 7.85 | 7.47 | 7.53 | -0.40% | 2.38 | 4.36% |
| 2025-12-22 | 7.71 | 7.74 | 7.52 | 7.56 | -2.58% | 2.44 | 4.47% |
| 2025-12-19 | 7.45 | 7.88 | 7.31 | 7.76 | +4.86% | 3.77 | 6.86% |