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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.28 | 18.42 | 17.05 | 17.34 | -5.20% | 13.50 | 18.82% |
| 2025-05-26 | 18.96 | 19.00 | 17.66 | 18.29 | -0.84% | 15.10 | 20.20% |
| 2025-05-23 | 16.88 | 18.44 | 16.62 | 18.44 | +10.01% | 18.39 | 25.37% |
| 2025-05-22 | 16.51 | 17.71 | 15.64 | 16.76 | +0.52% | 17.20 | 25.17% |
| 2025-05-21 | 16.68 | 16.68 | 16.20 | 16.68 | +9.98% | 4.89 | 7.17% |
| 2025-05-20 | 13.78 | 15.16 | 13.68 | 15.16 | +9.99% | 6.61 | 10.90% |
| 2025-05-19 | 13.52 | 13.86 | 13.38 | 13.78 | +3.12% | 1.61 | 2.87% |
| 2025-05-16 | 13.30 | 13.65 | 13.25 | 13.37 | +0.29% | 0.85 | 1.55% |
| 2025-05-15 | 13.46 | 13.47 | 13.30 | 13.33 | -0.87% | 0.56 | 1.02% |
| 2025-05-14 | 13.63 | 13.64 | 13.37 | 13.45 | -1.49% | 0.97 | 1.75% |
| 2025-05-13 | 13.59 | 13.75 | 13.44 | 13.65 | +0.43% | 0.99 | 1.77% |
| 2025-05-12 | 13.74 | 13.82 | 13.53 | 13.59 | -1.27% | 1.26 | 2.27% |
| 2025-05-09 | 13.46 | 13.83 | 13.46 | 13.77 | +2.31% | 1.78 | 3.17% |
| 2025-05-08 | 13.57 | 13.58 | 13.31 | 13.46 | -1.14% | 1.57 | 2.86% |
| 2025-05-07 | 13.90 | 14.01 | 13.56 | 13.61 | -0.99% | 1.84 | 3.26% |
| 2025-05-06 | 13.79 | 14.26 | 13.71 | 13.75 | -0.14% | 2.53 | 4.42% |