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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.09 | 15.17 | 14.99 | 15.11 | -0.20% | 1.59 | 2.62% |
| 2025-08-19 | 14.84 | 15.44 | 14.82 | 15.14 | +1.79% | 3.55 | 5.78% |
| 2025-08-18 | 14.79 | 15.00 | 14.77 | 14.87 | +0.73% | 2.21 | 3.68% |
| 2025-08-15 | 14.52 | 14.78 | 14.50 | 14.76 | +1.70% | 1.67 | 2.83% |
| 2025-08-14 | 14.76 | 14.79 | 14.48 | 14.52 | -1.80% | 1.56 | 2.65% |
| 2025-08-13 | 14.80 | 14.92 | 14.66 | 14.78 | 0.00% | 1.61 | 2.72% |
| 2025-08-12 | 14.99 | 15.07 | 14.74 | 14.78 | -1.38% | 1.78 | 2.97% |
| 2025-08-11 | 14.73 | 15.07 | 14.69 | 14.99 | +1.95% | 2.28 | 3.80% |
| 2025-08-08 | 14.72 | 14.77 | 14.61 | 14.70 | 0.00% | 1.21 | 2.04% |
| 2025-08-07 | 14.79 | 14.89 | 14.69 | 14.70 | -0.67% | 1.66 | 2.79% |
| 2025-08-06 | 14.81 | 14.85 | 14.66 | 14.80 | 0.00% | 1.46 | 2.45% |
| 2025-08-05 | 14.77 | 14.88 | 14.70 | 14.80 | +0.07% | 1.38 | 2.32% |
| 2025-08-04 | 14.84 | 14.87 | 14.60 | 14.79 | -0.86% | 1.84 | 3.10% |
| 2025-08-01 | 14.78 | 15.04 | 14.77 | 14.92 | +1.00% | 2.03 | 3.37% |
| 2025-07-31 | 15.25 | 15.26 | 14.69 | 14.77 | -3.23% | 2.70 | 4.49% |
| 2025-07-30 | 14.89 | 15.30 | 14.75 | 15.27 | +2.11% | 3.38 | 5.55% |
| 2025-07-29 | 15.20 | 15.23 | 14.62 | 14.95 | -1.62% | 3.74 | 6.25% |
| 2025-07-28 | 14.82 | 15.58 | 14.81 | 15.20 | +2.60% | 6.07 | 9.82% |
| 2025-07-25 | 14.77 | 15.06 | 14.70 | 14.81 | +0.54% | 3.67 | 6.12% |
| 2025-07-24 | 14.46 | 14.73 | 14.44 | 14.73 | +2.05% | 3.76 | 6.40% |