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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.20 | 13.65 | 13.07 | 13.55 | +2.50% | 1.72 | 3.21% |
| 2026-01-16 | 13.49 | 13.55 | 13.20 | 13.22 | -1.93% | 1.46 | 2.75% |
| 2026-01-15 | 13.57 | 13.66 | 13.43 | 13.48 | -1.03% | 1.42 | 2.65% |
| 2026-01-14 | 13.53 | 13.82 | 13.43 | 13.62 | +0.37% | 3.13 | 5.77% |
| 2026-01-13 | 13.47 | 13.81 | 13.35 | 13.57 | +1.27% | 3.30 | 6.12% |
| 2026-01-12 | 13.31 | 13.40 | 13.24 | 13.40 | +0.75% | 1.83 | 3.46% |
| 2026-01-09 | 13.21 | 13.34 | 13.15 | 13.30 | +0.61% | 1.45 | 2.75% |
| 2026-01-08 | 13.12 | 13.28 | 13.09 | 13.22 | +1.07% | 1.26 | 2.40% |
| 2026-01-07 | 13.18 | 13.26 | 13.04 | 13.08 | -0.76% | 1.34 | 2.56% |
| 2026-01-06 | 13.13 | 13.18 | 13.07 | 13.18 | +0.53% | 1.34 | 2.56% |
| 2026-01-05 | 12.92 | 13.11 | 12.92 | 13.11 | +1.94% | 1.33 | 2.56% |
| 2025-12-31 | 13.13 | 13.19 | 12.85 | 12.86 | -2.06% | 1.41 | 2.74% |
| 2025-12-30 | 13.31 | 13.37 | 13.05 | 13.13 | -1.80% | 1.62 | 3.10% |
| 2025-12-29 | 13.59 | 13.60 | 13.27 | 13.37 | -1.69% | 1.54 | 2.90% |
| 2025-12-26 | 13.68 | 13.76 | 13.51 | 13.60 | -0.66% | 1.48 | 2.74% |
| 2025-12-25 | 13.66 | 13.78 | 13.62 | 13.69 | +0.07% | 1.35 | 2.49% |
| 2025-12-24 | 13.71 | 13.73 | 13.53 | 13.68 | -0.15% | 1.72 | 3.17% |
| 2025-12-23 | 13.85 | 13.93 | 13.70 | 13.70 | -1.44% | 2.20 | 4.02% |
| 2025-12-22 | 13.92 | 13.97 | 13.75 | 13.90 | -0.64% | 3.36 | 6.11% |
| 2025-12-19 | 13.80 | 14.33 | 13.50 | 13.99 | +0.43% | 6.90 | 12.46% |