齐心集团(002301)股票行情
齐心集团(002301)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 7.00 | 6.79 | -0.22 | -3.14% | 6.73 | 7.05 | 129422 | 8872.78 | 1.80% |
| 2026-03-25 | 6.86 | 7.01 | 0.19 | 2.79% | 6.82 | 7.06 | 130553 | 9059.63 | 1.82% |
| 2026-03-24 | 6.70 | 6.82 | 0.27 | 4.12% | 6.59 | 6.83 | 154895 | 10396.15 | 2.16% |
| 2026-03-23 | 6.90 | 6.55 | -0.50 | -7.09% | 6.49 | 6.98 | 220946 | 14855.06 | 3.08% |
| 2026-03-20 | 7.30 | 7.05 | -0.18 | -2.49% | 7.05 | 7.30 | 116172 | 8297.21 | 1.62% |
| 2026-03-19 | 7.55 | 7.23 | -0.37 | -4.87% | 7.20 | 7.66 | 164646 | 12096.39 | 2.29% |
| 2026-03-18 | 7.29 | 7.60 | 0.33 | 4.54% | 7.27 | 7.60 | 163144 | 12184.75 | 2.27% |
| 2026-03-17 | 7.45 | 7.27 | -0.16 | -2.15% | 7.24 | 7.52 | 88521 | 6530.80 | 1.23% |
| 2026-03-16 | 7.20 | 7.43 | 0.19 | 2.62% | 7.18 | 7.45 | 114246 | 8394.68 | 1.59% |
| 2026-03-13 | 7.20 | 7.24 | -0.01 | -0.14% | 7.12 | 7.31 | 67827 | 4906.78 | 0.94% |
| 2026-03-12 | 7.38 | 7.25 | -0.12 | -1.63% | 7.24 | 7.39 | 92880 | 6786.82 | 1.29% |
| 2026-03-11 | 7.45 | 7.37 | -0.05 | -0.67% | 7.33 | 7.49 | 87342 | 6452.16 | 1.22% |
| 2026-03-10 | 7.30 | 7.42 | 0.18 | 2.49% | 7.30 | 7.49 | 102208 | 7568.45 | 1.42% |
| 2026-03-09 | 7.18 | 7.24 | -0.07 | -0.96% | 7.12 | 7.28 | 102476 | 7374.23 | 1.43% |
| 2026-03-06 | 7.12 | 7.31 | 0.14 | 1.95% | 7.10 | 7.34 | 96489 | 7013.86 | 1.34% |
| 2026-03-05 | 7.14 | 7.17 | 0.12 | 1.70% | 7.13 | 7.27 | 96723 | 6942.33 | 1.35% |
| 2026-03-04 | 7.02 | 7.05 | -0.07 | -0.98% | 7.00 | 7.15 | 120759 | 8524.96 | 1.68% |
| 2026-03-03 | 7.33 | 7.12 | -0.21 | -2.86% | 7.11 | 7.43 | 149564 | 10846.50 | 2.08% |
| 2026-03-02 | 7.54 | 7.33 | -0.34 | -4.43% | 7.27 | 7.60 | 229601 | 16965.54 | 3.20% |
| 2026-02-27 | 7.66 | 7.67 | -0.01 | -0.13% | 7.64 | 7.74 | 107757 | 8282.70 | 1.50% |
| 2026-02-26 | 7.77 | 7.68 | -0.08 | -1.03% | 7.64 | 7.81 | 149833 | 11514.52 | 2.09% |
| 2026-02-25 | 7.70 | 7.76 | 0.05 | 0.65% | 7.67 | 7.99 | 153758 | 12076.16 | 2.14% |
| 2026-02-24 | 7.70 | 7.71 | 0.09 | 1.18% | 7.59 | 7.79 | 162526 | 12485.60 | 2.26% |
| 2026-02-13 | 7.78 | 7.62 | -0.16 | -2.06% | 7.62 | 7.85 | 156981 | 12122.53 | 2.19% |
| 2026-02-12 | 7.92 | 7.78 | -0.16 | -2.02% | 7.69 | 7.94 | 200387 | 15569.97 | 2.79% |
| 2026-02-11 | 8.08 | 7.94 | -0.18 | -2.22% | 7.91 | 8.13 | 187085 | 14960.22 | 2.61% |
| 2026-02-10 | 7.82 | 8.12 | 0.26 | 3.31% | 7.81 | 8.27 | 326550 | 26410.10 | 4.55% |
| 2026-02-09 | 7.76 | 7.86 | 0.23 | 3.01% | 7.68 | 7.98 | 278566 | 21724.77 | 3.88% |
| 2026-02-06 | 7.57 | 7.63 | -0.05 | -0.65% | 7.49 | 7.76 | 157172 | 11993.63 | 2.19% |
| 2026-02-05 | 7.52 | 7.68 | 0.11 | 1.45% | 7.46 | 7.76 | 202657 | 15510.10 | 2.82% |
| 2026-02-04 | 7.73 | 7.57 | -0.22 | -2.82% | 7.50 | 7.78 | 218684 | 16592.30 | 3.05% |
| 2026-02-03 | 7.71 | 7.79 | 0.09 | 1.17% | 7.64 | 7.89 | 203633 | 15786.85 | 2.84% |
| 2026-02-02 | 7.72 | 7.70 | -0.10 | -1.28% | 7.65 | 7.92 | 261640 | 20360.72 | 3.64% |
| 2026-01-30 | 7.95 | 7.80 | -0.32 | -3.94% | 7.77 | 8.10 | 412480 | 32710.87 | 5.74% |
| 2026-01-29 | 8.16 | 8.12 | -0.10 | -1.22% | 8.05 | 8.40 | 292228 | 24048.19 | 4.07% |
| 2026-01-28 | 8.33 | 8.22 | -0.11 | -1.32% | 8.17 | 8.47 | 243626 | 20170.82 | 3.39% |
| 2026-01-27 | 8.43 | 8.33 | -0.11 | -1.30% | 8.15 | 8.61 | 274322 | 22844.82 | 3.82% |
| 2026-01-26 | 8.52 | 8.44 | 0.06 | 0.72% | 8.34 | 8.86 | 406222 | 34647.88 | 5.66% |
| 2026-01-23 | 8.11 | 8.38 | 0.25 | 3.08% | 8.05 | 8.61 | 368309 | 30632.75 | 5.13% |
| 2026-01-22 | 8.01 | 8.13 | 0.09 | 1.12% | 7.96 | 8.30 | 254585 | 20671.16 | 3.55% |
| 2026-01-21 | 8.12 | 8.04 | -0.15 | -1.83% | 7.98 | 8.24 | 269661 | 21830.04 | 3.76% |
| 2026-01-20 | 7.92 | 8.19 | 0.24 | 3.02% | 7.85 | 8.44 | 407843 | 33018.82 | 5.68% |
| 2026-01-19 | 7.90 | 7.95 | 0.03 | 0.38% | 7.75 | 7.95 | 217036 | 17045.63 | 3.02% |
| 2026-01-16 | 8.30 | 7.92 | -0.29 | -3.53% | 7.81 | 8.35 | 361284 | 28783.42 | 5.03% |
| 2026-01-15 | 8.49 | 8.21 | -0.26 | -3.07% | 8.07 | 8.50 | 472439 | 38846.95 | 6.58% |
| 2026-01-14 | 8.26 | 8.47 | 0.28 | 3.42% | 8.24 | 8.66 | 662118 | 55871.20 | 9.22% |
| 2026-01-13 | 8.20 | 8.19 | 0.01 | 0.12% | 8.00 | 8.41 | 406694 | 33505.50 | 5.66% |
| 2026-01-12 | 8.12 | 8.18 | 0.15 | 1.87% | 8.00 | 8.23 | 367274 | 29914.63 | 5.12% |
| 2026-01-09 | 7.90 | 8.03 | 0.13 | 1.65% | 7.83 | 8.06 | 313610 | 25055.08 | 4.37% |
| 2026-01-08 | 7.86 | 7.90 | -0.01 | -0.13% | 7.81 | 7.97 | 286561 | 22606.18 | 3.99% |
| 2026-01-07 | 7.81 | 7.91 | 0.09 | 1.15% | 7.81 | 7.99 | 298470 | 23577.84 | 4.16% |
| 2026-01-06 | 7.83 | 7.82 | -0.02 | -0.26% | 7.73 | 7.94 | 268772 | 20999.82 | 3.74% |
| 2026-01-05 | 7.65 | 7.84 | 0.16 | 2.08% | 7.53 | 7.92 | 349464 | 27243.76 | 4.87% |
| 2025-12-31 | 7.50 | 7.68 | 0.22 | 2.95% | 7.48 | 7.83 | 357430 | 27512.28 | 4.98% |
| 2025-12-30 | 7.50 | 7.46 | -0.13 | -1.71% | 7.45 | 7.59 | 219401 | 16470.76 | 3.06% |
| 2025-12-29 | 7.68 | 7.59 | -0.09 | -1.17% | 7.53 | 7.75 | 217939 | 16580.39 | 3.04% |
| 2025-12-26 | 7.72 | 7.68 | -0.12 | -1.54% | 7.53 | 7.80 | 330697 | 25324.35 | 4.61% |
| 2025-12-25 | 7.53 | 7.80 | 0.28 | 3.72% | 7.53 | 7.88 | 426488 | 33151.63 | 5.94% |
| 2025-12-24 | 7.50 | 7.52 | -0.01 | -0.13% | 7.37 | 7.56 | 231160 | 17216.06 | 3.22% |
| 2025-12-23 | 7.56 | 7.53 | -0.03 | -0.40% | 7.47 | 7.85 | 312692 | 23837.59 | 4.36% |
| 2025-12-22 | 7.71 | 7.56 | -0.20 | -2.58% | 7.52 | 7.74 | 320969 | 24353.77 | 4.47% |
| 2025-12-19 | 7.45 | 7.76 | 0.36 | 4.86% | 7.31 | 7.88 | 492380 | 37748.33 | 6.86% |
| 2025-12-18 | 7.30 | 7.40 | 0.04 | 0.54% | 7.26 | 7.49 | 267653 | 19858.16 | 3.73% |
| 2025-12-17 | 7.27 | 7.36 | 0.07 | 0.96% | 7.07 | 7.36 | 332990 | 24022.75 | 4.64% |
| 2025-12-16 | 7.31 | 7.29 | -0.14 | -1.88% | 7.29 | 7.55 | 320308 | 23692.47 | 4.46% |
| 2025-12-15 | 7.19 | 7.43 | 0.11 | 1.50% | 7.17 | 7.50 | 343706 | 25306.02 | 4.79% |
| 2025-12-12 | 7.64 | 7.32 | -0.43 | -5.55% | 7.31 | 7.67 | 538297 | 39994.89 | 7.50% |
| 2025-12-11 | 8.11 | 7.75 | -0.45 | -5.49% | 7.63 | 8.18 | 687943 | 53737.43 | 9.58% |
| 2025-12-10 | 8.80 | 8.20 | -0.38 | -4.43% | 8.07 | 8.95 | 1223258 | 101982.41 | 17.04% |
| 2025-12-09 | 8.17 | 8.58 | 0.78 | 10.00% | 8.03 | 8.58 | 504481 | 42307.20 | 7.03% |
| 2025-12-08 | 7.80 | 7.80 | -0.03 | -0.38% | 7.76 | 7.95 | 425311 | 33247.35 | 5.92% |
| 2025-12-05 | 7.92 | 7.83 | -0.12 | -1.51% | 7.61 | 7.94 | 504288 | 39289.42 | 7.02% |
| 2025-12-04 | 7.92 | 7.95 | 0.01 | 0.13% | 7.68 | 8.09 | 670178 | 52896.14 | 9.33% |
| 2025-12-03 | 7.99 | 7.94 | 0.08 | 1.02% | 7.72 | 8.10 | 886717 | 70153.08 | 12.35% |
| 2025-12-02 | 7.47 | 7.86 | 0.35 | 4.66% | 7.31 | 8.26 | 1085248 | 85798.73 | 15.12% |
| 2025-12-01 | 7.56 | 7.51 | -0.13 | -1.70% | 7.42 | 7.62 | 457118 | 34243.32 | 6.37% |
| 2025-11-28 | 7.70 | 7.64 | -0.22 | -2.80% | 7.56 | 7.84 | 539982 | 41262.30 | 7.52% |
| 2025-11-27 | 7.73 | 7.86 | 0.19 | 2.48% | 7.66 | 8.38 | 812395 | 64433.89 | 11.31% |
| 2025-11-26 | 7.96 | 7.67 | -0.06 | -0.78% | 7.63 | 8.01 | 675702 | 52414.23 | 9.41% |
| 2025-11-25 | 7.72 | 7.73 | -0.06 | -0.77% | 7.63 | 8.11 | 1027289 | 80896.62 | 14.31% |
深证大盘股票行情在线 K线走势图
齐心集团(002301)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
