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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.75 | 15.83 | 15.37 | 15.56 | -0.38% | 2.48 | 3.96% |
| 2025-06-24 | 15.74 | 15.90 | 15.48 | 15.62 | -0.25% | 2.23 | 3.53% |
| 2025-06-23 | 15.64 | 15.79 | 15.41 | 15.66 | -0.63% | 2.06 | 3.28% |
| 2025-06-20 | 15.79 | 15.92 | 15.64 | 15.76 | -0.25% | 1.73 | 2.72% |
| 2025-06-19 | 16.41 | 16.74 | 15.61 | 15.80 | -4.36% | 3.40 | 5.27% |
| 2025-06-18 | 16.41 | 16.88 | 16.39 | 16.52 | -1.59% | 2.76 | 4.14% |
| 2025-06-17 | 17.41 | 17.44 | 16.63 | 16.78 | -1.28% | 4.57 | 6.69% |
| 2025-06-16 | 17.26 | 17.70 | 16.91 | 17.00 | -1.49% | 5.17 | 7.46% |
| 2025-06-13 | 17.41 | 18.09 | 16.97 | 17.26 | -1.41% | 9.15 | 12.98% |
| 2025-06-12 | 15.98 | 17.50 | 15.98 | 17.50 | +9.98% | 3.02 | 4.39% |
| 2025-06-11 | 16.50 | 16.62 | 15.90 | 15.92 | -3.81% | 2.84 | 4.39% |
| 2025-06-10 | 16.60 | 16.73 | 16.28 | 16.55 | -0.47% | 2.93 | 4.42% |
| 2025-06-09 | 16.05 | 16.89 | 15.87 | 16.63 | +4.27% | 4.61 | 6.95% |
| 2025-06-06 | 16.59 | 16.82 | 15.90 | 15.95 | -5.05% | 3.90 | 5.95% |
| 2025-06-05 | 17.19 | 17.53 | 16.73 | 16.79 | -2.29% | 3.81 | 5.56% |
| 2025-06-04 | 17.27 | 17.39 | 16.78 | 17.19 | -0.46% | 5.05 | 7.36% |
| 2025-06-03 | 15.88 | 17.61 | 15.88 | 17.27 | +5.45% | 8.68 | 12.39% |
| 2025-05-30 | 16.63 | 17.35 | 16.37 | 16.38 | -2.31% | 5.73 | 8.40% |
| 2025-05-29 | 16.56 | 17.00 | 16.38 | 16.76 | +0.41% | 7.97 | 11.60% |
| 2025-05-28 | 16.89 | 17.36 | 16.38 | 16.70 | -3.69% | 9.51 | 13.88% |