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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.18 | 12.40 | 12.04 | 12.36 | +3.17% | 0.83 | 1.71% |
| 2026-03-23 | 12.58 | 12.58 | 11.95 | 11.98 | -5.82% | 1.27 | 2.63% |
| 2026-03-20 | 12.94 | 13.04 | 12.72 | 12.72 | -1.40% | 0.69 | 1.35% |
| 2026-03-19 | 13.12 | 13.17 | 12.85 | 12.90 | -2.20% | 0.80 | 1.55% |
| 2026-03-18 | 13.12 | 13.22 | 13.08 | 13.19 | +0.61% | 0.54 | 1.03% |
| 2026-03-17 | 13.22 | 13.36 | 13.11 | 13.11 | -0.61% | 0.85 | 1.62% |
| 2026-03-16 | 13.14 | 13.25 | 13.13 | 13.19 | -0.08% | 0.47 | 0.91% |
| 2026-03-13 | 13.08 | 13.26 | 13.07 | 13.20 | +0.61% | 0.88 | 1.67% |
| 2026-03-12 | 13.18 | 13.22 | 13.08 | 13.12 | -0.61% | 0.49 | 0.93% |
| 2026-03-11 | 13.22 | 13.22 | 13.13 | 13.20 | -0.23% | 0.46 | 0.88% |
| 2026-03-10 | 13.22 | 13.29 | 13.17 | 13.23 | +0.15% | 0.68 | 1.30% |
| 2026-03-09 | 12.98 | 13.24 | 12.93 | 13.21 | +0.84% | 0.97 | 1.86% |
| 2026-03-06 | 12.88 | 13.11 | 12.85 | 13.10 | +1.24% | 0.87 | 1.67% |
| 2026-03-05 | 13.00 | 13.08 | 12.85 | 12.94 | +1.01% | 0.77 | 1.50% |
| 2026-03-04 | 12.98 | 13.05 | 12.78 | 12.81 | -1.76% | 0.99 | 1.93% |
| 2026-03-03 | 13.15 | 13.26 | 13.01 | 13.04 | -0.91% | 1.17 | 2.24% |
| 2026-03-02 | 13.42 | 13.45 | 13.07 | 13.16 | -3.02% | 1.58 | 3.01% |
| 2026-02-27 | 13.52 | 13.58 | 13.48 | 13.57 | +0.30% | 1.03 | 1.91% |
| 2026-02-26 | 13.70 | 13.75 | 13.50 | 13.53 | -1.46% | 1.26 | 2.34% |
| 2026-02-25 | 13.57 | 13.78 | 13.56 | 13.73 | +1.10% | 0.98 | 1.80% |