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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.30 | 7.49 | 7.26 | 7.40 | +0.54% | 1.99 | 3.73% |
| 2025-12-17 | 7.27 | 7.36 | 7.07 | 7.36 | +0.96% | 2.40 | 4.64% |
| 2025-12-16 | 7.31 | 7.55 | 7.29 | 7.29 | -1.88% | 2.37 | 4.46% |
| 2025-12-15 | 7.19 | 7.50 | 7.17 | 7.43 | +1.50% | 2.53 | 4.79% |
| 2025-12-12 | 7.64 | 7.67 | 7.31 | 7.32 | -5.55% | 4.00 | 7.50% |
| 2025-12-11 | 8.11 | 8.18 | 7.63 | 7.75 | -5.49% | 5.37 | 9.58% |
| 2025-12-10 | 8.80 | 8.95 | 8.07 | 8.20 | -4.43% | 10.20 | 17.04% |
| 2025-12-09 | 8.17 | 8.58 | 8.03 | 8.58 | +10.00% | 4.23 | 7.03% |
| 2025-12-08 | 7.80 | 7.95 | 7.76 | 7.80 | -0.38% | 3.32 | 5.92% |
| 2025-12-05 | 7.92 | 7.94 | 7.61 | 7.83 | -1.51% | 3.93 | 7.02% |
| 2025-12-04 | 7.92 | 8.09 | 7.68 | 7.95 | +0.13% | 5.29 | 9.33% |
| 2025-12-03 | 7.99 | 8.10 | 7.72 | 7.94 | +1.02% | 7.02 | 12.35% |
| 2025-12-02 | 7.47 | 8.26 | 7.31 | 7.86 | +4.66% | 8.58 | 15.12% |
| 2025-12-01 | 7.56 | 7.62 | 7.42 | 7.51 | -1.70% | 3.42 | 6.37% |
| 2025-11-28 | 7.70 | 7.84 | 7.56 | 7.64 | -2.80% | 4.13 | 7.52% |
| 2025-11-27 | 7.73 | 8.38 | 7.66 | 7.86 | +2.48% | 6.44 | 11.31% |
| 2025-11-26 | 7.96 | 8.01 | 7.63 | 7.67 | -0.78% | 5.24 | 9.41% |
| 2025-11-25 | 7.72 | 8.11 | 7.63 | 7.73 | -0.77% | 8.09 | 14.31% |
| 2025-11-24 | 7.20 | 7.79 | 7.04 | 7.79 | +10.03% | 7.10 | 13.11% |
| 2025-11-21 | 7.10 | 7.39 | 7.04 | 7.08 | -4.45% | 4.53 | 8.77% |