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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.85 | 6.95 | 6.82 | 6.87 | +0.14% | 0.63 | 1.25% |
| 2025-09-16 | 6.78 | 6.87 | 6.76 | 6.86 | +1.17% | 0.60 | 1.21% |
| 2025-09-15 | 6.81 | 6.82 | 6.76 | 6.78 | -0.44% | 0.54 | 1.09% |
| 2025-09-12 | 6.85 | 6.87 | 6.79 | 6.81 | -0.86% | 0.53 | 1.07% |
| 2025-09-11 | 6.85 | 6.88 | 6.75 | 6.87 | +0.29% | 0.76 | 1.53% |
| 2025-09-10 | 6.85 | 6.88 | 6.80 | 6.85 | +0.43% | 0.48 | 0.97% |
| 2025-09-09 | 6.86 | 6.90 | 6.77 | 6.82 | -0.43% | 0.60 | 1.21% |
| 2025-09-08 | 6.83 | 6.85 | 6.78 | 6.85 | +0.43% | 0.57 | 1.14% |
| 2025-09-05 | 6.78 | 6.82 | 6.71 | 6.82 | +0.88% | 0.51 | 1.03% |
| 2025-09-04 | 6.72 | 6.83 | 6.69 | 6.76 | +0.59% | 0.82 | 1.67% |
| 2025-09-03 | 6.97 | 6.97 | 6.70 | 6.72 | -3.27% | 0.92 | 1.86% |
| 2025-09-02 | 7.06 | 7.06 | 6.85 | 6.95 | -1.68% | 1.08 | 2.14% |
| 2025-09-01 | 7.07 | 7.11 | 7.02 | 7.07 | +0.70% | 0.82 | 1.61% |
| 2025-08-29 | 7.12 | 7.17 | 6.99 | 7.02 | -1.39% | 0.83 | 1.63% |
| 2025-08-28 | 7.14 | 7.25 | 6.92 | 7.12 | 0.00% | 1.27 | 2.47% |
| 2025-08-27 | 7.37 | 7.40 | 7.10 | 7.12 | -3.23% | 1.23 | 2.34% |
| 2025-08-26 | 7.22 | 7.38 | 7.17 | 7.36 | +1.92% | 1.44 | 2.71% |
| 2025-08-25 | 7.27 | 7.28 | 7.15 | 7.22 | -0.27% | 1.00 | 1.92% |
| 2025-08-22 | 7.28 | 7.30 | 7.19 | 7.24 | -0.68% | 1.01 | 1.92% |
| 2025-08-21 | 7.28 | 7.33 | 7.23 | 7.29 | +0.55% | 1.12 | 2.11% |