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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.32 | 14.71 | 14.31 | 14.44 | +0.55% | 4.54 | 7.79% |
| 2025-07-22 | 14.43 | 14.43 | 14.21 | 14.36 | -0.41% | 2.49 | 4.31% |
| 2025-07-21 | 14.38 | 14.44 | 14.22 | 14.42 | +0.14% | 3.74 | 6.47% |
| 2025-07-18 | 14.84 | 14.88 | 14.24 | 14.40 | -2.86% | 5.53 | 9.52% |
| 2025-07-17 | 15.59 | 15.67 | 14.74 | 14.82 | -4.81% | 5.10 | 8.41% |
| 2025-07-16 | 15.68 | 15.81 | 15.47 | 15.57 | -0.69% | 2.71 | 4.30% |
| 2025-07-15 | 16.11 | 16.24 | 15.66 | 15.68 | -3.34% | 1.68 | 2.63% |
| 2025-07-14 | 15.99 | 16.45 | 15.92 | 16.22 | +1.48% | 1.86 | 2.84% |
| 2025-07-11 | 16.07 | 16.23 | 15.97 | 15.99 | -0.73% | 1.52 | 2.35% |
| 2025-07-10 | 15.82 | 16.30 | 15.79 | 16.10 | +1.49% | 1.70 | 2.64% |
| 2025-07-09 | 15.91 | 16.03 | 15.79 | 15.87 | -0.80% | 1.19 | 1.85% |
| 2025-07-08 | 16.14 | 16.34 | 15.74 | 16.00 | -1.04% | 2.15 | 3.35% |
| 2025-07-07 | 16.22 | 16.43 | 16.08 | 16.16 | -1.09% | 1.31 | 2.00% |
| 2025-07-04 | 16.25 | 16.49 | 15.95 | 16.34 | +0.30% | 2.21 | 3.39% |
| 2025-07-03 | 16.63 | 16.83 | 16.18 | 16.29 | -0.30% | 2.96 | 4.47% |
| 2025-07-02 | 15.95 | 16.52 | 15.53 | 16.34 | +2.86% | 4.18 | 6.42% |
| 2025-07-01 | 16.07 | 16.16 | 15.76 | 15.89 | -1.41% | 1.97 | 3.07% |
| 2025-06-30 | 15.45 | 16.16 | 15.41 | 16.11 | +4.08% | 3.36 | 5.25% |
| 2025-06-27 | 15.44 | 15.71 | 15.18 | 15.48 | +0.19% | 2.18 | 3.50% |
| 2025-06-26 | 15.19 | 15.51 | 15.19 | 15.45 | -0.70% | 1.82 | 2.93% |