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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.76 | 14.89 | 14.68 | 14.77 | +0.07% | 1.10 | 1.84% |
| 2025-09-16 | 14.74 | 14.78 | 14.64 | 14.76 | -0.07% | 0.94 | 1.58% |
| 2025-09-15 | 14.85 | 14.85 | 14.69 | 14.77 | -0.60% | 0.99 | 1.66% |
| 2025-09-12 | 14.87 | 15.02 | 14.84 | 14.86 | -0.53% | 0.96 | 1.60% |
| 2025-09-11 | 14.96 | 14.98 | 14.62 | 14.94 | +0.07% | 1.80 | 3.01% |
| 2025-09-10 | 14.89 | 14.96 | 14.81 | 14.93 | -0.26% | 1.02 | 1.69% |
| 2025-09-09 | 15.02 | 15.12 | 14.80 | 14.97 | -0.26% | 1.75 | 2.91% |
| 2025-09-08 | 14.73 | 15.02 | 14.67 | 15.01 | +1.74% | 2.08 | 3.45% |
| 2025-09-05 | 14.76 | 14.89 | 14.48 | 14.75 | -0.13% | 1.38 | 2.34% |
| 2025-09-04 | 14.53 | 14.86 | 14.53 | 14.77 | +1.70% | 2.16 | 3.65% |
| 2025-09-03 | 14.76 | 15.00 | 14.48 | 14.53 | -1.67% | 1.88 | 3.17% |
| 2025-09-02 | 14.79 | 14.97 | 14.52 | 14.77 | +0.27% | 2.21 | 3.71% |
| 2025-09-01 | 14.59 | 14.79 | 14.43 | 14.73 | +1.70% | 2.13 | 3.60% |
| 2025-08-29 | 14.38 | 14.63 | 14.31 | 14.49 | +0.34% | 1.49 | 2.56% |
| 2025-08-28 | 14.54 | 14.64 | 14.10 | 14.44 | -0.68% | 2.35 | 4.05% |
| 2025-08-27 | 15.07 | 15.15 | 14.54 | 14.54 | -3.53% | 3.56 | 5.97% |
| 2025-08-26 | 14.90 | 15.14 | 14.81 | 15.07 | +0.79% | 2.13 | 3.51% |
| 2025-08-25 | 14.96 | 15.03 | 14.80 | 14.95 | 0.00% | 2.66 | 4.43% |
| 2025-08-22 | 15.03 | 15.06 | 14.81 | 14.95 | -0.59% | 1.54 | 2.56% |
| 2025-08-21 | 15.14 | 15.20 | 14.98 | 15.04 | -0.46% | 1.66 | 2.72% |