一心堂 sz.002727
11.47
-2.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.76 | 11.78 | 11.34 | 11.47 | -2.13% | 1.05 | 2.31% |
| 2026-05-22 | 11.87 | 11.94 | 11.64 | 11.72 | -1.18% | 0.73 | 1.58% |
| 2026-05-21 | 12.13 | 12.24 | 11.85 | 11.86 | -2.06% | 0.91 | 1.92% |
| 2026-05-20 | 12.41 | 12.42 | 12.05 | 12.11 | -2.50% | 0.84 | 1.76% |
| 2026-05-19 | 12.33 | 12.50 | 12.27 | 12.42 | +0.73% | 0.75 | 1.54% |
| 2026-05-18 | 12.88 | 12.90 | 12.27 | 12.33 | -4.64% | 1.46 | 3.00% |
| 2026-05-15 | 12.95 | 13.09 | 12.83 | 12.93 | -0.84% | 1.27 | 2.49% |
| 2026-05-14 | 12.76 | 13.14 | 12.67 | 13.04 | +2.11% | 1.85 | 3.62% |
| 2026-05-13 | 12.75 | 12.97 | 12.71 | 12.77 | +0.47% | 0.75 | 1.49% |
| 2026-05-12 | 12.86 | 12.86 | 12.66 | 12.71 | -1.63% | 0.77 | 1.54% |
| 2026-05-11 | 12.83 | 12.94 | 12.72 | 12.92 | +1.10% | 0.89 | 1.77% |
| 2026-05-08 | 12.78 | 12.84 | 12.75 | 12.78 | +0.39% | 0.65 | 1.28% |
| 2026-05-07 | 12.88 | 12.98 | 12.72 | 12.73 | -1.01% | 0.77 | 1.52% |
| 2026-05-06 | 12.70 | 12.89 | 12.63 | 12.86 | +1.42% | 1.10 | 2.20% |
| 2026-04-30 | 12.80 | 12.83 | 12.59 | 12.68 | -0.55% | 0.87 | 1.74% |
| 2026-04-29 | 12.46 | 12.89 | 12.40 | 12.75 | +4.08% | 1.93 | 3.86% |
| 2026-04-28 | 12.33 | 12.48 | 12.20 | 12.25 | -1.05% | 0.91 | 1.88% |
| 2026-04-27 | 12.53 | 12.63 | 12.22 | 12.38 | -1.28% | 1.00 | 2.03% |
| 2026-04-24 | 12.59 | 12.68 | 12.36 | 12.54 | -1.10% | 0.62 | 1.26% |
| 2026-04-23 | 12.52 | 12.74 | 12.49 | 12.68 | +0.96% | 0.75 | 1.49% |