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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.63 | 13.93 | 12.60 | 13.93 | +10.03% | 4.93 | 9.23% |
| 2025-12-17 | 12.44 | 12.70 | 12.43 | 12.66 | +1.36% | 0.92 | 1.84% |
| 2025-12-16 | 12.56 | 12.62 | 12.45 | 12.49 | -0.56% | 0.56 | 1.13% |
| 2025-12-15 | 12.55 | 12.64 | 12.45 | 12.56 | 0.00% | 0.53 | 1.05% |
| 2025-12-12 | 12.65 | 12.68 | 12.56 | 12.56 | -0.79% | 0.71 | 1.43% |
| 2025-12-11 | 13.05 | 13.09 | 12.60 | 12.66 | -2.69% | 1.17 | 2.31% |
| 2025-12-10 | 12.88 | 13.08 | 12.88 | 13.01 | +0.70% | 0.67 | 1.30% |
| 2025-12-09 | 13.01 | 13.04 | 12.90 | 12.92 | -0.69% | 0.56 | 1.09% |
| 2025-12-08 | 13.09 | 13.19 | 13.00 | 13.01 | -0.46% | 0.91 | 1.75% |
| 2025-12-05 | 13.03 | 13.09 | 12.86 | 13.07 | +0.31% | 0.63 | 1.23% |
| 2025-12-04 | 13.15 | 13.22 | 13.01 | 13.03 | -1.14% | 0.62 | 1.20% |
| 2025-12-03 | 13.14 | 13.25 | 13.07 | 13.18 | +0.30% | 0.79 | 1.50% |
| 2025-12-02 | 13.05 | 13.17 | 13.00 | 13.14 | +0.69% | 0.68 | 1.30% |
| 2025-12-01 | 12.96 | 13.09 | 12.92 | 13.05 | +0.46% | 0.62 | 1.19% |
| 2025-11-28 | 12.91 | 13.03 | 12.85 | 12.99 | +0.31% | 0.69 | 1.34% |
| 2025-11-27 | 13.02 | 13.02 | 12.87 | 12.95 | -0.61% | 0.61 | 1.19% |
| 2025-11-26 | 12.93 | 13.15 | 12.90 | 13.03 | +0.77% | 0.85 | 1.65% |
| 2025-11-25 | 12.89 | 13.03 | 12.80 | 12.93 | +0.86% | 0.83 | 1.62% |
| 2025-11-24 | 12.71 | 12.89 | 12.60 | 12.82 | +1.18% | 0.92 | 1.82% |
| 2025-11-21 | 13.23 | 13.29 | 12.65 | 12.67 | -4.81% | 1.91 | 3.74% |