一心堂 (002727) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	12.94	13.12	0.08	0.61%	12.92	13.23	46638	6117	1.17%
2025-04-02	12.95	13.04	0.02	0.15%	12.92	13.14	32097	4186	0.81%
2025-04-01	12.77	13.02	0.30	2.36%	12.72	13.28	80673	10546	2.03%
2025-03-31	12.89	12.72	-0.17	-1.32%	12.63	12.91	42072	5357	1.06%
2025-03-28	13.00	12.89	-0.15	-1.15%	12.88	13.14	45502	5912	1.15%
2025-03-27	12.91	13.04	0.12	0.93%	12.77	13.05	42619	5517	1.07%
2025-03-26	12.84	12.92	0.07	0.54%	12.81	12.96	33342	4301	0.84%
2025-03-25	12.75	12.85	0.10	0.78%	12.67	12.90	39853	5095	1.00%
2025-03-24	12.96	12.75	-0.21	-1.62%	12.62	13.03	66965	8574	1.69%
2025-03-21	13.33	12.96	-0.38	-2.85%	12.95	13.46	96685	12684	2.43%
2025-03-20	13.55	13.34	-0.14	-1.04%	13.30	13.56	48785	6529	1.23%
2025-03-19	13.56	13.48	-0.10	-0.74%	13.42	13.60	43486	5862	1.09%
2025-03-18	13.51	13.58	0.07	0.52%	13.38	13.63	58375	7888	1.47%
2025-03-17	13.67	13.51	-0.12	-0.88%	13.48	13.70	62547	8473	1.57%
2025-03-14	13.35	13.63	0.30	2.25%	13.25	13.67	107653	14551	2.71%
2025-03-13	13.25	13.33	0.03	0.23%	13.21	13.45	50595	6741	1.27%
2025-03-12	13.37	13.30	-0.03	-0.23%	13.25	13.39	47878	6371	1.21%
2025-03-11	13.29	13.33	-0.16	-1.19%	13.19	13.36	65286	8665	1.64%
2025-03-10	13.05	13.49	0.44	3.37%	13.04	13.49	131737	17588	3.32%
2025-03-07	13.08	13.05	-0.04	-0.31%	12.97	13.14	50414	6576	1.27%
2025-03-06	13.15	13.09	-0.02	-0.15%	13.03	13.19	49172	6435	1.24%
2025-03-05	13.27	13.11	-0.23	-1.72%	13.06	13.34	52273	6870	1.32%
2025-03-04	13.17	13.34	0.18	1.37%	13.12	13.38	62737	8342	1.58%
2025-03-03	13.00	13.16	0.17	1.31%	12.98	13.25	75637	9974	1.90%
2025-02-28	13.06	12.99	-0.13	-0.99%	12.96	13.18	70250	9176	1.77%
2025-02-27	12.96	13.12	0.12	0.92%	12.88	13.13	67690	8808	1.70%
2025-02-26	12.88	13.00	0.17	1.33%	12.77	13.00	55097	7094	1.39%
2025-02-25	12.94	12.83	-0.15	-1.16%	12.81	12.97	52295	6725	1.32%
2025-02-24	13.00	12.98	-0.07	-0.54%	12.94	13.07	57899	7523	1.46%
2025-02-21	13.25	13.05	-0.21	-1.58%	13.02	13.33	71584	9402	1.80%
2025-02-20	12.86	13.26	0.42	3.27%	12.81	13.37	121599	16031	3.06%
2025-02-19	12.73	12.84	0.11	0.86%	12.66	12.87	49765	6349	1.25%
2025-02-18	13.00	12.73	-0.27	-2.08%	12.67	13.03	74889	9608	1.88%
2025-02-17	13.22	13.00	-0.09	-0.69%	12.95	13.25	74614	9770	1.88%
2025-02-14	12.86	13.09	0.17	1.32%	12.83	13.24	80634	10559	2.03%
2025-02-13	12.79	12.92	0.10	0.78%	12.76	13.07	101461	13094	2.55%
2025-02-12	12.81	12.82	0.13	1.02%	12.71	12.88	56651	7244	1.43%
2025-02-11	12.81	12.69	-0.12	-0.94%	12.58	12.85	46526	5891	1.17%
2025-02-10	12.63	12.81	0.18	1.43%	12.59	12.87	70764	9017	1.78%
2025-02-07	12.45	12.63	0.18	1.45%	12.39	12.72	75044	9440	1.89%
2025-02-06	12.40	12.45	0.07	0.57%	12.18	12.46	68659	8478	1.73%
2025-02-05	12.55	12.38	-0.08	-0.64%	12.36	12.60	53447	6672	1.35%
2025-01-27	12.30	12.46	0.19	1.55%	12.30	12.53	62634	7796	1.58%
2025-01-24	12.19	12.27	0.04	0.33%	12.14	12.32	49181	6022	1.24%
2025-01-23	12.20	12.23	0.10	0.82%	12.18	12.36	64452	7917	1.62%
2025-01-22	12.25	12.13	-0.12	-0.98%	12.00	12.25	40989	4960	1.03%
2025-01-21	12.30	12.25	-0.01	-0.08%	12.16	12.33	40338	4934	1.02%
2025-01-20	12.20	12.26	0.03	0.25%	12.15	12.36	69644	8541	1.75%
2025-01-17	12.06	12.23	0.11	0.91%	12.02	12.30	65449	7981	1.65%
2025-01-16	12.14	12.12	0.04	0.33%	12.04	12.33	75744	9225	1.91%
2025-01-15	12.19	12.08	-0.16	-1.31%	12.02	12.20	64611	7812	1.63%
2025-01-14	12.02	12.24	0.24	2.00%	11.98	12.25	110277	13380	2.78%
2025-01-13	11.82	12.00	0.13	1.10%	11.73	12.05	57820	6893	1.46%
2025-01-10	12.09	11.87	-0.27	-2.22%	11.86	12.19	56038	6722	1.41%
2025-01-09	12.08	12.14	-0.07	-0.57%	12.02	12.29	52104	6342	1.31%
2025-01-08	12.39	12.21	-0.20	-1.61%	12.03	12.42	75890	9251	1.91%
2025-01-07	12.60	12.41	-0.15	-1.19%	12.22	12.61	85162	10527	2.14%
2025-01-06	12.39	12.56	0.25	2.03%	12.28	12.77	95202	11941	2.40%
2025-01-03	12.67	12.31	-0.35	-2.76%	12.26	12.75	94198	11749	2.37%
2025-01-02	13.02	12.66	-0.36	-2.76%	12.56	13.12	83230	10703	2.04%
2024-12-31	13.36	13.02	-0.34	-2.54%	13.00	13.42	73734	9720	1.81%
2024-12-30	13.56	13.36	-0.24	-1.76%	13.30	13.56	68496	9188	1.68%
2024-12-27	13.51	13.60	0.08	0.59%	13.36	13.71	56239	7632	1.38%
2024-12-26	13.62	13.52	-0.11	-0.81%	13.48	13.70	49753	6756	1.22%
2024-12-25	13.70	13.63	-0.08	-0.58%	13.47	13.78	46633	6336	1.14%