齐心集团（002301）历史行情
以下为齐心集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.650 | 8.600 | 8.980 | 8.560 | 0.040 | 0.467% | 20.84万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.920 | 8.560 | 9.000 | 8.500 | -0.260 | -2.948% | 2,368.53万 | 2.05亿 | 3.299% |
| 2026-10-06 | 8.920 | 8.560 | 9.000 | 8.500 | -0.260 | -2.948% | 2,368.53万 | 2.05亿 | 3.299% |
| 2026-10-05 | 8.920 | 8.560 | 9.000 | 8.500 | -0.260 | -2.948% | 2,368.53万 | 2.05亿 | 3.299% |
| 2026-10-02 | 8.920 | 8.560 | 9.000 | 8.500 | -0.260 | -2.948% | 2,368.53万 | 2.05亿 | 3.299% |
| 2026-10-01 | 8.920 | 8.560 | 9.000 | 8.500 | -0.260 | -2.948% | 2,368.53万 | 2.05亿 | 3.299% |
| 2026-09-30 | 8.920 | 8.560 | 9.000 | 8.500 | -0.260 | -2.948% | 23.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.390 | 8.820 | 9.080 | 8.390 | 0.340 | 4.009% | 31.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.880 | 8.480 | 8.900 | 8.350 | -0.430 | -4.826% | 40.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.770 | 8.910 | 9.120 | 8.640 | 0.150 | 1.712% | 4,616.41万 | 4.13亿 | 6.430% |
| 2026-09-24 | 8.770 | 8.910 | 9.120 | 8.640 | 0.150 | 1.712% | 46.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.450 | 8.760 | 9.450 | 8.610 | -0.510 | -5.502% | 60.56万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.450 | 9.270 | 9.270 | 8.380 | 0.840 | 9.964% | 27.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.810 | 8.430 | 8.450 | 7.790 | 0.620 | 7.939% | 24.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.730 | 7.810 | 7.830 | 7.720 | 0.110 | 1.429% | 8.62万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.840 | 7.700 | 7.870 | 7.670 | -0.110 | -1.408% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.720 | 7.810 | 7.860 | 7.600 | 0.090 | 1.166% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.850 | 7.720 | 7.880 | 7.680 | -0.130 | -1.656% | 6.13万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.710 | 7.850 | 7.910 | 7.680 | 0.110 | 1.421% | 7.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.930 | 7.740 | 7.960 | 7.710 | -0.250 | -3.129% | 9.50万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.010 | 7.990 | 8.110 | 7.910 | -0.070 | -0.868% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.810 | 8.060 | 8.070 | 7.810 | 0.180 | 2.284% | 11.48万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.920 | 7.880 | 7.980 | 7.840 | -0.100 | -1.253% | 10.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.920 | 7.980 | 8.050 | 7.870 | 0.060 | 0.758% | 10.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.020 | 7.920 | 8.130 | 7.870 | -0.090 | -1.124% | 12.16万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.080 | 8.010 | 8.140 | 7.990 | 0.010 | 0.125% | 12.91万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.030 | 8.000 | 8.210 | 7.990 | -0.120 | -1.478% | 20.22万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.050 | 8.120 | 8.180 | 7.950 | 0.200 | 2.525% | 19.70万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.620 | 7.920 | 7.960 | 7.550 | 0.310 | 4.074% | 19.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.680 | 7.610 | 7.720 | 7.550 | -0.050 | -0.653% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.630 | 7.660 | 7.720 | 7.570 | 0.030 | 0.393% | 10.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.750 | 7.630 | 7.850 | 7.630 | -0.130 | -1.675% | 9.24万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.500 | 7.760 | 7.800 | 7.360 | 0.230 | 3.054% | 14.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.420 | 7.530 | 7.820 | 7.350 | 0.230 | 3.151% | 18.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.350 | 7.300 | 7.350 | 7.160 | -0.090 | -1.218% | 9.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.570 | 7.390 | 7.570 | 7.330 | -0.090 | -1.203% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.680 | 7.480 | 7.780 | 7.430 | -0.310 | -3.979% | 15.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.830 | 7.790 | 7.900 | 7.730 | -0.070 | -0.891% | 11.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.770 | 7.860 | 7.880 | 7.540 | 0.090 | 1.158% | 18.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.620 | 7.770 | 7.790 | 7.450 | 0.150 | 1.969% | 17.88万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.390 | 7.620 | 7.730 | 7.350 | 0.250 | 3.392% | 16.10万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.320 | 7.370 | 7.490 | 7.260 | 0.100 | 1.376% | 8.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.330 | 7.270 | 7.420 | 7.230 | -0.070 | -0.954% | 11.65万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.970 | 7.340 | 7.450 | 6.890 | 0.340 | 4.857% | 19.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.960 | 7.000 | 7.030 | 6.730 | 0.000 | 0.000% | 13.11万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.880 | 7.000 | 7.070 | 6.830 | 0.150 | 2.190% | 13.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.880 | 6.850 | 6.970 | 6.790 | -0.010 | -0.146% | 13.82万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.740 | 6.860 | 6.920 | 6.710 | 0.150 | 2.235% | 15.22万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.540 | 6.710 | 6.720 | 6.510 | 0.160 | 2.443% | 14.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.460 | 6.550 | 6.670 | 6.430 | 0.190 | 2.987% | 18.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.700 | 6.360 | 6.780 | 6.290 | -0.390 | -5.778% | 25.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.770 | 6.750 | 6.910 | 6.640 | 0.000 | 0.000% | 16.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.610 | 6.750 | 6.810 | 6.590 | 0.050 | 0.746% | 11.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.600 | 6.700 | 6.760 | 6.560 | 0.130 | 1.979% | 13.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.900 | 6.570 | 6.930 | 6.560 | -0.470 | -6.676% | 19.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.910 | 7.040 | 7.140 | 6.810 | 0.110 | 1.587% | 19.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.130 | 6.930 | 7.180 | 6.840 | -0.330 | -4.545% | 21.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.230 | 7.260 | 7.320 | 6.650 | 0.030 | 0.415% | 36.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.730 | 7.230 | 8.010 | 6.980 | -0.470 | -6.104% | 42.10万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.950 | 7.700 | 8.530 | 7.620 | -0.330 | -4.110% | 32.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.810 | 8.030 | 8.230 | 7.790 | 0.060 | 0.753% | 23.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.950 | 7.970 | 8.310 | 7.930 | -0.070 | -0.871% | 18.23万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.710 | 8.040 | 8.050 | 7.450 | 0.330 | 4.280% | 19.43万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.120 | 7.710 | 8.230 | 7.660 | -0.470 | -5.746% | 21.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.230 | 8.180 | 8.380 | 8.110 | -0.070 | -0.848% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.120 | 8.250 | 8.310 | 8.060 | 0.140 | 1.726% | 16.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.260 | 8.110 | 8.330 | 8.010 | -0.150 | -1.816% | 15.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.230 | 8.260 | 8.400 | 8.160 | -0.030 | -0.362% | 19.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.930 | 8.290 | 8.570 | 7.920 | 0.270 | 3.367% | 27.12万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.760 | 8.020 | 8.080 | 7.700 | 0.280 | 3.618% | 21.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.650 | 7.740 | 8.060 | 7.620 | 0.080 | 1.044% | 24.12万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.150 | 7.660 | 7.750 | 7.140 | 0.500 | 6.983% | 26.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.990 | 7.160 | 7.250 | 6.830 | 0.150 | 2.140% | 17.72万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.820 | 7.010 | 7.070 | 6.540 | 0.180 | 2.635% | 23.75万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.320 | 6.830 | 7.330 | 6.830 | -0.540 | -7.327% | 20.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.390 | 7.370 | 7.450 | 7.050 | -0.010 | -0.136% | 26.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.660 | 7.380 | 7.670 | 7.360 | -0.300 | -3.906% | 18.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.610 | 7.680 | 7.980 | 7.570 | 0.070 | 0.920% | 23.11万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.490 | 7.610 | 7.630 | 7.230 | 0.030 | 0.396% | 22.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.690 | 7.580 | 7.900 | 7.550 | -0.210 | -2.696% | 20.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.010 | 7.790 | 8.040 | 7.550 | -0.150 | -1.889% | 27.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.990 | 7.940 | 8.250 | 7.830 | -0.050 | -0.626% | 42.58万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.210 | 7.990 | 7.990 | 7.200 | 0.740 | 10.207% | 33.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.290 | 7.250 | 7.410 | 7.130 | -0.040 | -0.549% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.300 | 7.290 | 7.400 | 6.910 | -0.050 | -0.681% | 20.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.210 | 7.340 | 7.440 | 7.190 | 0.050 | 0.686% | 12.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.170 | 7.290 | 7.480 | 7.100 | 0.130 | 1.816% | 14.29万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.280 | 7.160 | 7.460 | 7.080 | -0.210 | -2.849% | 15.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.420 | 7.370 | 7.480 | 7.110 | -0.050 | -0.674% | 14.76万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.780 | 7.420 | 7.780 | 7.290 | -0.380 | -4.872% | 19.11万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.770 | 7.800 | 7.890 | 7.670 | 0.040 | 0.515% | 15.36万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.720 | 7.760 | 7.870 | 7.520 | 0.050 | 0.649% | 17.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.830 | 7.710 | 7.960 | 7.610 | -0.110 | -1.407% | 17.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.930 | 7.820 | 7.990 | 7.730 | -0.120 | -1.511% | 12.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.840 | 7.940 | 8.110 | 7.750 | 0.110 | 1.405% | 13.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.030 | 7.830 | 8.130 | 7.780 | -0.250 | -3.094% | 17.49万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.210 | 8.080 | 8.230 | 7.960 | -0.210 | -2.533% | 17.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.180 | 8.290 | 8.340 | 8.140 | 0.070 | 0.852% | 22.68万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.260 | 8.220 | 8.450 | 8.080 | 0.000 | 0.000% | 24.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.390 | 8.220 | 8.630 | 8.140 | -0.200 | -2.375% | 30.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.470 | 8.420 | 8.540 | 8.140 | 0.010 | 0.119% | 30.49万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.960 | 8.410 | 8.490 | 7.930 | 0.400 | 4.994% | 43.00万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.860 | 8.010 | 8.270 | 7.770 | -0.060 | -0.743% | 32.98万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.800 | 8.070 | 8.530 | 7.800 | 0.320 | 4.129% | 58.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.690 | 7.750 | 7.960 | 7.490 | 0.130 | 1.706% | 29.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.380 | 7.620 | 7.660 | 7.250 | 0.200 | 2.695% | 28.07万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.300 | 7.420 | 7.460 | 7.160 | 0.150 | 2.063% | 25.64万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.160 | 7.270 | 7.280 | 7.000 | 0.110 | 1.536% | 17.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.050 | 7.160 | 7.210 | 7.020 | 0.080 | 1.130% | 16.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.020 | 7.080 | 7.130 | 6.950 | 0.070 | 0.999% | 18.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.010 | 7.010 | 7.130 | 6.960 | 0.220 | 3.240% | 27.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.800 | 6.790 | 6.920 | 6.740 | 0.050 | 0.742% | 20.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.620 | 6.740 | 6.790 | 6.570 | 0.020 | 0.298% | 18.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.000 | 6.720 | 7.010 | 6.690 | -0.340 | -4.816% | 32.69万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.030 | 7.060 | 7.100 | 6.910 | 0.000 | 0.000% | 36.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.410 | 7.060 | 7.430 | 6.990 | -0.280 | -3.815% | 55.16万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.830 | 7.340 | 7.340 | 6.780 | 0.680 | 10.210% | 25.29万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.550 | 6.660 | 6.710 | 6.490 | 0.090 | 1.370% | 9.55万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.590 | 6.570 | 6.630 | 6.460 | -0.030 | -0.455% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.580 | 6.600 | 6.680 | 6.490 | -0.070 | -1.049% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.810 | 6.670 | 6.850 | 6.650 | -0.130 | -1.912% | 9.39万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.690 | 6.800 | 6.810 | 6.650 | 0.140 | 2.102% | 8.10万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.750 | 6.660 | 6.770 | 6.640 | -0.080 | -1.187% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.800 | 6.740 | 6.860 | 6.620 | 0.020 | 0.298% | 9.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.770 | 6.720 | 6.850 | 6.690 | 0.000 | 0.000% | 9.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.900 | 6.810 | 6.950 | 6.810 | 0.000 | 0.000% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.970 | 6.800 | 6.990 | 6.780 | 0.000 | 0.000% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.920 | 6.990 | 7.020 | 6.830 | 0.000 | 0.000% | 10.02万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.640 | 6.760 | 6.810 | 6.630 | 0.000 | 0.000% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.830 | 6.620 | 6.850 | 6.610 | 0.000 | 0.000% | 8.29万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.950 | 6.810 | 6.970 | 6.750 | 0.000 | 0.000% | 9.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.900 | 6.960 | 6.960 | 6.790 | 0.000 | 0.000% | 11.30万 | 0.00亿 | 0.000% |