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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.37 | 6.43 | 6.35 | 6.40 | +0.79% | 0.61 | 1.34% |
| 2025-10-22 | 6.29 | 6.40 | 6.26 | 6.35 | +0.79% | 0.60 | 1.31% |
| 2025-10-21 | 6.22 | 6.31 | 6.20 | 6.30 | +1.29% | 0.51 | 1.14% |
| 2025-10-20 | 6.21 | 6.22 | 6.17 | 6.22 | +0.97% | 0.32 | 0.71% |
| 2025-10-17 | 6.26 | 6.27 | 6.15 | 6.16 | -1.28% | 0.44 | 0.99% |
| 2025-10-16 | 6.28 | 6.30 | 6.20 | 6.24 | -0.64% | 0.54 | 1.21% |
| 2025-10-15 | 6.26 | 6.32 | 6.23 | 6.28 | +0.48% | 0.66 | 1.46% |
| 2025-10-14 | 6.28 | 6.33 | 6.23 | 6.25 | -0.32% | 0.48 | 1.06% |
| 2025-10-13 | 6.23 | 6.29 | 6.06 | 6.27 | -0.94% | 0.53 | 1.17% |
| 2025-10-10 | 6.33 | 6.38 | 6.31 | 6.33 | -0.16% | 0.58 | 1.26% |
| 2025-10-09 | 6.28 | 6.34 | 6.25 | 6.34 | +0.94% | 0.43 | 0.94% |
| 2025-09-30 | 6.34 | 6.36 | 6.27 | 6.28 | -0.63% | 0.39 | 0.84% |
| 2025-09-29 | 6.27 | 6.34 | 6.15 | 6.32 | +0.47% | 0.47 | 1.04% |
| 2025-09-26 | 6.29 | 6.35 | 6.23 | 6.29 | -0.62% | 0.47 | 1.04% |
| 2025-09-25 | 6.43 | 6.46 | 6.32 | 6.33 | -1.84% | 0.68 | 1.46% |
| 2025-09-24 | 6.41 | 6.45 | 6.38 | 6.45 | +0.93% | 0.52 | 1.12% |
| 2025-09-23 | 6.58 | 6.60 | 6.31 | 6.39 | -3.15% | 0.89 | 1.92% |
| 2025-09-22 | 6.66 | 6.69 | 6.57 | 6.60 | -1.33% | 0.44 | 0.93% |
| 2025-09-19 | 6.74 | 6.74 | 6.63 | 6.69 | -0.73% | 0.60 | 1.24% |
| 2025-09-18 | 6.85 | 6.88 | 6.70 | 6.73 | -2.01% | 0.86 | 1.74% |