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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.98 | 14.16 | 13.91 | 14.15 | +1.22% | 0.82 | 1.47% |
| 2025-10-22 | 13.99 | 14.11 | 13.92 | 13.98 | -0.07% | 0.83 | 1.49% |
| 2025-10-21 | 13.87 | 14.01 | 13.77 | 13.99 | +0.79% | 0.68 | 1.23% |
| 2025-10-20 | 13.86 | 14.03 | 13.82 | 13.88 | +0.14% | 0.78 | 1.41% |
| 2025-10-17 | 14.02 | 14.10 | 13.82 | 13.86 | -0.86% | 0.99 | 1.78% |
| 2025-10-16 | 14.05 | 14.11 | 13.90 | 13.98 | -0.57% | 0.85 | 1.52% |
| 2025-10-15 | 13.86 | 14.09 | 13.80 | 14.06 | +1.66% | 0.93 | 1.67% |
| 2025-10-14 | 13.77 | 13.89 | 13.73 | 13.83 | +0.66% | 0.86 | 1.57% |
| 2025-10-13 | 13.71 | 13.80 | 13.57 | 13.74 | -2.14% | 1.02 | 1.87% |
| 2025-10-10 | 13.95 | 14.07 | 13.82 | 14.04 | +1.01% | 0.96 | 1.73% |
| 2025-10-09 | 13.99 | 13.99 | 13.66 | 13.90 | -0.14% | 0.94 | 1.71% |
| 2025-09-30 | 13.96 | 13.96 | 13.83 | 13.92 | 0.00% | 0.55 | 1.00% |
| 2025-09-29 | 14.00 | 14.00 | 13.70 | 13.92 | -0.50% | 0.74 | 1.34% |
| 2025-09-26 | 14.13 | 14.17 | 13.91 | 13.99 | -0.99% | 0.88 | 1.58% |
| 2025-09-25 | 14.28 | 14.35 | 14.06 | 14.13 | -0.77% | 0.76 | 1.35% |
| 2025-09-24 | 14.06 | 14.25 | 14.02 | 14.24 | +0.63% | 0.73 | 1.27% |
| 2025-09-23 | 14.05 | 14.15 | 13.82 | 14.15 | +0.49% | 1.26 | 2.23% |
| 2025-09-22 | 14.25 | 14.33 | 13.98 | 14.08 | -1.45% | 1.26 | 2.21% |
| 2025-09-19 | 14.44 | 14.44 | 14.23 | 14.29 | -1.23% | 1.05 | 1.82% |
| 2025-09-18 | 14.79 | 14.79 | 14.32 | 14.47 | -2.07% | 2.54 | 4.32% |