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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.61 | 13.67 | 13.55 | 13.58 | +0.30% | 0.94 | 1.73% |
| 2026-02-13 | 13.70 | 13.75 | 13.51 | 13.54 | -1.17% | 1.04 | 1.92% |
| 2026-02-12 | 13.87 | 13.88 | 13.61 | 13.70 | -1.23% | 1.28 | 2.34% |
| 2026-02-11 | 14.08 | 14.14 | 13.85 | 13.87 | -1.56% | 1.77 | 3.20% |
| 2026-02-10 | 14.73 | 14.80 | 14.08 | 14.09 | -2.02% | 2.94 | 5.19% |
| 2026-02-09 | 14.10 | 14.65 | 14.02 | 14.38 | +3.08% | 3.13 | 5.48% |
| 2026-02-06 | 14.25 | 14.28 | 13.91 | 13.95 | -1.27% | 2.12 | 3.79% |
| 2026-02-05 | 14.05 | 14.28 | 14.00 | 14.13 | +0.57% | 1.73 | 3.08% |
| 2026-02-04 | 13.89 | 14.05 | 13.83 | 14.05 | +1.15% | 1.46 | 2.63% |
| 2026-02-03 | 13.85 | 13.98 | 13.76 | 13.89 | +1.09% | 1.09 | 1.99% |
| 2026-02-02 | 14.00 | 14.09 | 13.70 | 13.74 | -2.28% | 1.72 | 3.11% |
| 2026-01-30 | 14.10 | 14.27 | 13.88 | 14.06 | -0.21% | 2.04 | 3.64% |
| 2026-01-29 | 13.99 | 14.20 | 13.77 | 14.09 | 0.00% | 2.06 | 3.70% |
| 2026-01-28 | 13.95 | 14.36 | 13.90 | 14.09 | +0.64% | 3.11 | 5.54% |
| 2026-01-27 | 14.29 | 14.37 | 13.87 | 14.00 | +0.79% | 3.24 | 5.80% |
| 2026-01-26 | 13.99 | 14.08 | 13.71 | 13.89 | -1.07% | 2.50 | 4.54% |
| 2026-01-23 | 14.12 | 14.35 | 13.92 | 14.04 | +2.86% | 5.17 | 9.22% |
| 2026-01-22 | 13.45 | 13.73 | 13.42 | 13.65 | +1.49% | 1.51 | 2.79% |
| 2026-01-21 | 13.53 | 13.57 | 13.39 | 13.45 | -0.96% | 1.28 | 2.40% |
| 2026-01-20 | 13.55 | 13.63 | 13.45 | 13.58 | +0.22% | 1.23 | 2.28% |