齐心集团(002301)股票信息
| 股票代码 | 002301 |
| 股票名称 | 齐心集团 |
| 最新价/元 | 7.12 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.57 |
| 买入/元 | 7.11 |
| 卖出/元 | 7.12 |
| 昨收/元 | 7.08 |
| 今开/元 | 7.09 |
| 最高/元 | 7.14 |
| 最低/元 | 7.07 |
| 成交量/手 | 121777.02 |
| 成交额/万 | 8661.64 |
| 股净值/元 | 79.11 |
| 市净率 | 1.64 |
| 总市值/万 | 513571.25 |
| 流通值/万 | 511209.04 |
| 换手率/% | 1.70 |
| 入市日期 | 2009-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
齐心集团(002301)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 7.09 | 7.12 | 0.04 | 0.57 | 121777.02 | 8661.64 | 1.70 |
| 2025-07-24 | 7.03 | 7.08 | 0.05 | 0.71 | 90416.47 | 6389.76 | 1.26 |
| 2025-07-23 | 7.09 | 7.03 | -0.04 | -0.57 | 111019.20 | 7854.64 | 1.55 |
| 2025-07-22 | 7.16 | 7.07 | -0.05 | -0.70 | 107708.47 | 7624.93 | 1.50 |
| 2025-07-21 | 7.07 | 7.12 | 0.06 | 0.85 | 135202.47 | 9586.92 | 1.88 |
| 2025-07-18 | 7.10 | 7.06 | -0.01 | -0.14 | 69436.00 | 4897.66 | 0.97 |
| 2025-07-17 | 7.04 | 7.07 | 0.02 | 0.28 | 74242.00 | 5238.62 | 1.03 |
| 2025-07-16 | 6.95 | 7.05 | 0.09 | 1.29 | 105553.99 | 7456.47 | 1.47 |
| 2025-07-15 | 7.05 | 6.96 | -0.10 | -1.42 | 103630.00 | 7205.74 | 1.44 |
| 2025-07-14 | 7.07 | 7.06 | 0.00 | 0.00 | 65561.03 | 4624.26 | 0.91 |
| 2025-07-11 | 7.06 | 7.06 | 0.01 | 0.14 | 94398.50 | 6654.04 | 1.31 |
| 2025-07-10 | 7.03 | 7.05 | 0.00 | 0.00 | 81405.02 | 5735.89 | 1.13 |
| 2025-07-09 | 7.08 | 7.05 | 0.01 | 0.14 | 82808.67 | 5839.62 | 1.15 |
| 2025-07-08 | 6.99 | 7.04 | 0.05 | 0.72 | 68748.00 | 4833.53 | 0.96 |
| 2025-07-07 | 6.95 | 6.99 | 0.04 | 0.58 | 43956.00 | 3062.07 | 0.61 |
| 2025-07-04 | 7.03 | 6.95 | -0.09 | -1.28 | 78190.67 | 5467.23 | 1.09 |
| 2025-07-03 | 7.03 | 7.04 | 0.02 | 0.29 | 57462.00 | 4043.73 | 0.80 |
| 2025-07-02 | 7.10 | 7.02 | -0.07 | -0.99 | 85200.02 | 5989.97 | 1.19 |
| 2025-07-01 | 7.14 | 7.09 | -0.04 | -0.56 | 83589.00 | 5919.17 | 1.16 |
| 2025-06-30 | 7.07 | 7.13 | 0.10 | 1.42 | 103908.00 | 7384.12 | 1.45 |
| 2025-06-27 | 7.02 | 7.03 | 0.01 | 0.14 | 104865.36 | 7405.59 | 1.46 |
| 2025-06-26 | 7.06 | 7.02 | -0.07 | -0.99 | 127749.92 | 8983.31 | 1.78 |
| 2025-06-25 | 7.05 | 7.09 | 0.05 | 0.71 | 129930.00 | 9172.81 | 1.81 |
| 2025-06-24 | 6.91 | 7.04 | 0.13 | 1.88 | 105977.69 | 7426.57 | 1.48 |
| 2025-06-23 | 6.77 | 6.91 | 0.06 | 0.88 | 91384.67 | 6262.50 | 1.27 |
| 2025-06-20 | 6.91 | 6.85 | -0.11 | -1.58 | 107955.00 | 7447.13 | 1.50 |
| 2025-06-19 | 7.13 | 6.96 | -0.22 | -3.06 | 194403.50 | 13676.96 | 2.71 |
| 2025-06-18 | 7.39 | 7.18 | -0.28 | -3.75 | 257118.00 | 18517.40 | 3.58 |
| 2025-06-17 | 7.75 | 7.46 | -0.23 | -2.99 | 278552.47 | 20942.69 | 3.88 |
| 2025-06-16 | 7.56 | 7.69 | -0.06 | -0.77 | 285903.87 | 22094.66 | 3.98 |
| 2025-06-13 | 7.86 | 7.75 | -0.09 | -1.15 | 431919.67 | 33962.29 | 6.02 |
| 2025-06-12 | 7.76 | 7.91 | -0.04 | -0.50 | 377182.62 | 29733.64 | 5.25 |
| 2025-06-11 | 7.52 | 7.95 | 0.38 | 5.02 | 521559.57 | 40622.18 | 7.26 |
| 2025-06-10 | 7.43 | 7.57 | 0.18 | 2.44 | 301777.56 | 22530.23 | 4.20 |
| 2025-06-09 | 7.33 | 7.39 | 0.06 | 0.82 | 121773.00 | 8981.81 | 1.70 |
| 2025-06-06 | 7.36 | 7.33 | -0.07 | -0.95 | 101224.92 | 7399.15 | 1.41 |
| 2025-06-05 | 7.48 | 7.40 | -0.08 | -1.07 | 137813.56 | 10220.50 | 1.92 |
| 2025-06-04 | 7.37 | 7.48 | 0.08 | 1.08 | 176003.25 | 13068.15 | 2.45 |
| 2025-06-03 | 7.16 | 7.40 | 0.18 | 2.49 | 235428.61 | 17385.04 | 3.28 |
| 2025-05-30 | 7.27 | 7.22 | -0.07 | -0.96 | 140493.00 | 10232.41 | 1.96 |
| 2025-05-29 | 7.23 | 7.29 | -0.04 | -0.55 | 163187.60 | 11833.84 | 2.27 |
| 2025-05-28 | 7.15 | 7.33 | 0.15 | 2.09 | 225029.07 | 16162.66 | 3.13 |
| 2025-05-27 | 7.02 | 7.18 | 0.13 | 1.84 | 191663.13 | 13831.06 | 2.67 |
| 2025-05-26 | 6.90 | 7.05 | 0.15 | 2.17 | 87243.30 | 6087.58 | 1.22 |
| 2025-05-23 | 7.13 | 6.90 | -0.23 | -3.23 | 117425.30 | 8229.59 | 1.64 |
| 2025-05-22 | 7.25 | 7.13 | -0.16 | -2.20 | 116398.00 | 8371.14 | 1.62 |
| 2025-05-21 | 7.28 | 7.29 | -0.10 | -1.35 | 151023.00 | 11014.81 | 2.10 |
| 2025-05-20 | 7.07 | 7.39 | 0.29 | 4.09 | 290819.75 | 21300.62 | 4.05 |
| 2025-05-19 | 6.90 | 7.10 | 0.20 | 2.90 | 116389.73 | 8181.28 | 1.62 |
| 2025-05-16 | 6.92 | 6.90 | -0.02 | -0.29 | 56096.75 | 3877.91 | 0.78 |
| 2025-05-15 | 7.04 | 6.92 | -0.16 | -2.26 | 74713.50 | 5209.14 | 1.04 |
| 2025-05-14 | 7.04 | 7.08 | 0.02 | 0.28 | 74392.00 | 5234.87 | 1.04 |
| 2025-05-13 | 7.16 | 7.06 | -0.04 | -0.56 | 93369.10 | 6639.77 | 1.30 |
| 2025-05-12 | 7.08 | 7.10 | 0.04 | 0.57 | 82941.00 | 5877.94 | 1.16 |
| 2025-05-09 | 7.08 | 7.06 | -0.04 | -0.56 | 77072.00 | 5433.21 | 1.07 |
| 2025-05-08 | 7.05 | 7.10 | 0.00 | 0.00 | 98298.00 | 6975.87 | 1.37 |
| 2025-05-07 | 7.20 | 7.10 | 0.01 | 0.14 | 111289.00 | 7881.82 | 1.55 |
| 2025-05-06 | 6.99 | 7.09 | 0.19 | 2.75 | 106100.00 | 7479.23 | 1.48 |
| 2025-04-30 | 6.84 | 6.90 | 0.06 | 0.88 | 69326.20 | 4796.22 | 0.97 |
| 2025-04-29 | 6.80 | 6.84 | 0.04 | 0.59 | 72020.20 | 4926.56 | 1.00 |
| 2025-04-28 | 6.91 | 6.80 | -0.17 | -2.44 | 104496.03 | 7137.72 | 1.46 |
| 2025-04-25 | 7.00 | 6.97 | -0.01 | -0.14 | 85945.00 | 5992.02 | 1.20 |
| 2025-04-24 | 6.99 | 6.98 | -0.06 | -0.85 | 102339.00 | 7174.11 | 1.43 |
| 2025-04-23 | 7.13 | 7.04 | -0.06 | -0.85 | 92372.52 | 6534.58 | 1.29 |
| 2025-04-22 | 7.05 | 7.10 | 0.04 | 0.57 | 138226.52 | 9803.73 | 1.93 |
| 2025-04-21 | 6.85 | 7.06 | 0.23 | 3.37 | 158084.85 | 11064.32 | 2.20 |
| 2025-04-18 | 6.84 | 6.83 | -0.04 | -0.58 | 105101.07 | 7176.93 | 1.46 |
| 2025-04-17 | 6.84 | 6.87 | -0.01 | -0.15 | 142291.60 | 9795.79 | 1.98 |
| 2025-04-16 | 7.00 | 6.88 | -0.34 | -4.71 | 259510.60 | 18049.27 | 3.61 |
| 2025-04-15 | 7.13 | 7.22 | 0.08 | 1.12 | 441483.65 | 32284.43 | 6.15 |
| 2025-04-14 | 6.61 | 7.14 | 0.65 | 10.02 | 121622.63 | 8426.96 | 1.69 |
| 2025-04-11 | 6.45 | 6.49 | -0.01 | -0.15 | 80221.00 | 5225.47 | 1.12 |
| 2025-04-10 | 6.36 | 6.50 | 0.18 | 2.85 | 112957.14 | 7396.85 | 1.57 |
| 2025-04-09 | 6.03 | 6.32 | 0.17 | 2.76 | 150868.56 | 9146.17 | 2.10 |
| 2025-04-08 | 6.22 | 6.15 | -0.31 | -4.80 | 192040.52 | 11794.33 | 2.67 |
| 2025-04-07 | 6.78 | 6.46 | -0.72 | -10.03 | 95994.13 | 6271.05 | 1.34 |
| 2025-04-03 | 7.18 | 7.18 | -0.08 | -1.10 | 53388.00 | 3846.05 | 0.74 |
| 2025-04-02 | 7.13 | 7.26 | 0.10 | 1.40 | 77149.21 | 5602.49 | 1.07 |
| 2025-04-01 | 7.15 | 7.16 | 0.02 | 0.28 | 64099.90 | 4609.51 | 0.89 |
| 2025-03-31 | 7.24 | 7.14 | -0.05 | -0.70 | 91045.70 | 6476.80 | 1.27 |
| 2025-03-28 | 7.33 | 7.19 | -0.16 | -2.18 | 96748.90 | 7014.10 | 1.35 |
| 2025-03-27 | 7.36 | 7.35 | -0.03 | -0.41 | 85567.00 | 6318.47 | 1.19 |
| 2025-03-26 | 7.33 | 7.38 | 0.04 | 0.55 | 69185.00 | 5107.19 | 0.96 |
| 2025-03-25 | 7.41 | 7.34 | -0.09 | -1.21 | 89031.50 | 6521.26 | 1.24 |
| 2025-03-24 | 7.60 | 7.43 | -0.17 | -2.24 | 146985.00 | 10924.62 | 2.05 |
| 2025-03-21 | 7.78 | 7.60 | -0.21 | -2.69 | 112052.02 | 8599.92 | 1.56 |
| 2025-03-20 | 7.88 | 7.81 | -0.05 | -0.64 | 78332.50 | 6147.68 | 1.09 |
| 2025-03-19 | 7.90 | 7.86 | -0.08 | -1.01 | 72351.52 | 5685.93 | 1.01 |
| 2025-03-18 | 8.00 | 7.94 | -0.06 | -0.75 | 103925.00 | 8250.03 | 1.45 |
| 2025-03-17 | 8.07 | 8.00 | 0.01 | 0.13 | 85494.50 | 6845.39 | 1.19 |
| 2025-03-14 | 7.87 | 7.99 | 0.11 | 1.40 | 115711.00 | 9167.90 | 1.61 |
| 2025-03-13 | 8.04 | 7.88 | -0.18 | -2.23 | 153319.60 | 12056.73 | 2.14 |
| 2025-03-12 | 8.06 | 8.06 | 0.00 | 0.00 | 140686.00 | 11393.48 | 1.96 |
| 2025-03-11 | 7.91 | 8.06 | 0.03 | 0.37 | 129016.00 | 10319.24 | 1.80 |
| 2025-03-10 | 8.13 | 8.03 | -0.10 | -1.23 | 145835.50 | 11749.51 | 2.03 |
| 2025-03-07 | 8.29 | 8.13 | -0.20 | -2.40 | 218616.00 | 17848.34 | 3.04 |
| 2025-03-06 | 8.01 | 8.33 | 0.36 | 4.52 | 359478.80 | 29513.95 | 5.01 |
| 2025-03-05 | 7.99 | 7.97 | -0.03 | -0.38 | 124553.84 | 9938.71 | 1.73 |
| 2025-03-04 | 7.95 | 8.00 | 0.03 | 0.38 | 153007.90 | 12176.39 | 2.13 |
| 2025-03-03 | 7.80 | 7.97 | 0.16 | 2.05 | 196203.41 | 15608.31 | 2.73 |
日K线
周K线
月K线
