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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.46 | 12.59 | 12.46 | 12.56 | +0.48% | 0.39 | 0.78% |
| 2026-04-21 | 12.52 | 12.63 | 12.47 | 12.50 | -0.16% | 0.40 | 0.81% |
| 2026-04-20 | 12.46 | 12.58 | 12.38 | 12.52 | +0.16% | 0.54 | 1.09% |
| 2026-04-17 | 12.64 | 12.64 | 12.46 | 12.50 | -1.26% | 0.64 | 1.29% |
| 2026-04-16 | 12.67 | 12.71 | 12.53 | 12.66 | -0.32% | 0.68 | 1.36% |
| 2026-04-15 | 12.61 | 12.74 | 12.51 | 12.70 | +2.01% | 1.04 | 2.07% |
| 2026-04-14 | 12.58 | 12.60 | 12.35 | 12.45 | +0.16% | 0.53 | 1.08% |
| 2026-04-13 | 12.49 | 12.58 | 12.37 | 12.43 | -1.03% | 0.51 | 1.02% |
| 2026-04-10 | 12.57 | 12.76 | 12.55 | 12.56 | +0.16% | 0.59 | 1.18% |
| 2026-04-09 | 12.82 | 12.96 | 12.52 | 12.54 | -2.79% | 0.92 | 1.83% |
| 2026-04-08 | 12.76 | 12.91 | 12.65 | 12.90 | +2.87% | 0.87 | 1.71% |
| 2026-04-07 | 12.50 | 12.65 | 12.31 | 12.54 | +0.32% | 0.49 | 0.99% |
| 2026-04-03 | 12.85 | 12.88 | 12.48 | 12.50 | -3.18% | 0.84 | 1.67% |
| 2026-04-02 | 12.86 | 13.01 | 12.82 | 12.91 | +0.47% | 0.79 | 1.54% |
| 2026-04-01 | 12.83 | 12.88 | 12.63 | 12.85 | +1.34% | 0.75 | 1.48% |
| 2026-03-31 | 12.75 | 12.89 | 12.66 | 12.68 | -0.70% | 0.60 | 1.17% |
| 2026-03-30 | 12.51 | 12.79 | 12.49 | 12.77 | +1.51% | 0.76 | 1.51% |
| 2026-03-27 | 12.29 | 12.62 | 12.26 | 12.58 | +1.62% | 0.66 | 1.33% |
| 2026-03-26 | 12.43 | 12.56 | 12.30 | 12.38 | -0.40% | 0.63 | 1.28% |
| 2026-03-25 | 12.36 | 12.49 | 12.29 | 12.43 | +0.57% | 0.68 | 1.38% |