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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.49 | 13.54 | 13.28 | 13.31 | -1.26% | 1.27 | 2.40% |
| 2025-11-19 | 13.69 | 13.84 | 13.42 | 13.48 | -1.68% | 1.47 | 2.74% |
| 2025-11-18 | 13.80 | 13.94 | 13.64 | 13.71 | -0.80% | 1.06 | 1.95% |
| 2025-11-17 | 14.16 | 14.17 | 13.80 | 13.82 | -2.47% | 1.76 | 3.18% |
| 2025-11-14 | 14.01 | 14.42 | 13.98 | 14.17 | +0.71% | 2.14 | 3.76% |
| 2025-11-13 | 14.04 | 14.12 | 13.86 | 14.07 | +0.21% | 1.46 | 2.63% |
| 2025-11-12 | 13.88 | 14.29 | 13.86 | 14.04 | +1.30% | 2.69 | 4.81% |
| 2025-11-11 | 13.77 | 13.93 | 13.67 | 13.86 | +0.58% | 1.24 | 2.27% |
| 2025-11-10 | 13.55 | 13.84 | 13.46 | 13.78 | +1.77% | 1.40 | 2.58% |
| 2025-11-07 | 13.43 | 13.62 | 13.36 | 13.54 | +0.82% | 1.19 | 2.23% |
| 2025-11-06 | 13.41 | 13.49 | 13.33 | 13.43 | +0.22% | 0.83 | 1.56% |
| 2025-11-05 | 13.33 | 13.47 | 13.33 | 13.40 | 0.00% | 0.85 | 1.59% |
| 2025-11-04 | 13.37 | 13.50 | 13.27 | 13.40 | +0.22% | 1.15 | 2.15% |
| 2025-11-03 | 13.41 | 13.51 | 13.33 | 13.37 | -0.30% | 1.57 | 2.95% |
| 2025-10-31 | 13.59 | 13.65 | 13.30 | 13.41 | -2.61% | 2.30 | 4.33% |
| 2025-10-30 | 13.81 | 13.96 | 13.70 | 13.77 | -0.29% | 0.83 | 1.51% |
| 2025-10-29 | 13.90 | 13.91 | 13.72 | 13.81 | -0.93% | 0.77 | 1.40% |
| 2025-10-28 | 13.92 | 14.03 | 13.89 | 13.94 | +0.07% | 0.63 | 1.14% |
| 2025-10-27 | 13.89 | 14.03 | 13.82 | 13.93 | +0.43% | 0.82 | 1.48% |
| 2025-10-24 | 14.14 | 14.14 | 13.86 | 13.87 | -1.98% | 1.12 | 2.01% |