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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.17 | 8.17 | 7.35 | 7.41 | -9.30% | 9.38 | 17.23% |
| 2025-11-19 | 8.17 | 8.17 | 8.10 | 8.17 | +9.96% | 2.94 | 5.01% |
| 2025-11-18 | 6.75 | 7.43 | 6.72 | 7.43 | +10.07% | 4.76 | 9.05% |
| 2025-11-17 | 6.69 | 6.76 | 6.61 | 6.75 | +1.05% | 0.84 | 1.75% |
| 2025-11-14 | 6.59 | 6.73 | 6.58 | 6.68 | +0.75% | 0.81 | 1.68% |
| 2025-11-13 | 6.60 | 6.63 | 6.56 | 6.63 | +0.45% | 0.47 | 0.99% |
| 2025-11-12 | 6.59 | 6.64 | 6.55 | 6.60 | +0.30% | 0.53 | 1.11% |
| 2025-11-11 | 6.58 | 6.60 | 6.54 | 6.58 | 0.00% | 0.41 | 0.88% |
| 2025-11-10 | 6.46 | 6.60 | 6.46 | 6.58 | +1.86% | 0.72 | 1.53% |
| 2025-11-07 | 6.46 | 6.50 | 6.44 | 6.46 | -0.15% | 0.49 | 1.06% |
| 2025-11-06 | 6.50 | 6.50 | 6.42 | 6.47 | -0.15% | 0.54 | 1.16% |
| 2025-11-05 | 6.42 | 6.51 | 6.38 | 6.48 | +0.47% | 0.80 | 1.72% |
| 2025-11-04 | 6.47 | 6.48 | 6.42 | 6.45 | -0.46% | 0.76 | 1.64% |
| 2025-11-03 | 6.46 | 6.48 | 6.40 | 6.48 | +0.78% | 0.74 | 1.60% |
| 2025-10-31 | 6.33 | 6.45 | 6.33 | 6.43 | +1.42% | 0.92 | 1.99% |
| 2025-10-30 | 6.36 | 6.40 | 6.33 | 6.34 | -0.31% | 0.49 | 1.08% |
| 2025-10-29 | 6.40 | 6.40 | 6.30 | 6.36 | -0.62% | 0.45 | 0.98% |
| 2025-10-28 | 6.38 | 6.42 | 6.35 | 6.40 | +0.31% | 0.46 | 1.00% |
| 2025-10-27 | 6.42 | 6.43 | 6.33 | 6.38 | -0.16% | 0.41 | 0.90% |
| 2025-10-24 | 6.40 | 6.41 | 6.34 | 6.39 | -0.16% | 0.44 | 0.95% |