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
2025-12-16	12.56	12.49	-0.07	-0.56%	12.45	12.62	45020	5627	1.13%
2025-12-15	12.55	12.56	0.00	0.00%	12.45	12.64	41918	5254	1.06%
2025-12-12	12.65	12.56	-0.10	-0.79%	12.56	12.68	56645	7148	1.43%
2025-12-11	13.05	12.66	-0.35	-2.69%	12.60	13.09	91585	11680	2.31%
2025-12-10	12.88	13.01	0.09	0.70%	12.88	13.08	51546	6693	1.30%
2025-12-09	13.01	12.92	-0.09	-0.69%	12.90	13.04	43473	5635	1.09%
2025-12-08	13.09	13.01	-0.06	-0.46%	13.00	13.19	69707	9121	1.75%
2025-12-05	13.03	13.07	0.04	0.31%	12.86	13.09	48705	6327	1.23%
2025-12-04	13.15	13.03	-0.15	-1.14%	13.01	13.22	47693	6239	1.20%
2025-12-03	13.14	13.18	0.04	0.30%	13.07	13.25	59789	7869	1.50%
2025-12-02	13.05	13.14	0.09	0.69%	13.00	13.17	51526	6751	1.30%
2025-12-01	12.96	13.05	0.06	0.46%	12.92	13.09	47429	6185	1.19%
2025-11-28	12.91	12.99	0.04	0.31%	12.85	13.03	53394	6912	1.34%
2025-11-27	13.02	12.95	-0.08	-0.61%	12.87	13.02	47162	6101	1.19%
2025-11-26	12.93	13.03	0.10	0.77%	12.90	13.15	65430	8548	1.65%
2025-11-25	12.89	12.93	0.11	0.86%	12.80	13.03	64482	8348	1.62%
2025-11-24	12.71	12.82	0.15	1.18%	12.60	12.89	72376	9248	1.82%
2025-11-21	13.23	12.67	-0.64	-4.81%	12.65	13.29	148640	19141	3.74%
2025-11-20	13.49	13.31	-0.17	-1.26%	13.28	13.54	95241	12724	2.40%
2025-11-19	13.69	13.48	-0.23	-1.68%	13.42	13.84	108708	14730	2.74%
2025-11-18	13.80	13.71	-0.11	-0.80%	13.64	13.94	77405	10629	1.95%
2025-11-17	14.16	13.82	-0.35	-2.47%	13.80	14.17	126418	17569	3.18%
2025-11-14	14.01	14.17	0.10	0.71%	13.98	14.42	149436	21358	3.76%
2025-11-13	14.04	14.07	0.03	0.21%	13.86	14.12	104522	14605	2.63%
2025-11-12	13.88	14.04	0.18	1.30%	13.86	14.29	190963	26942	4.81%
2025-11-11	13.77	13.86	0.08	0.58%	13.67	13.93	90170	12449	2.27%
2025-11-10	13.55	13.78	0.24	1.77%	13.46	13.84	102548	14040	2.58%
2025-11-07	13.43	13.54	0.11	0.82%	13.36	13.62	88431	11947	2.23%
2025-11-06	13.41	13.43	0.03	0.22%	13.33	13.49	62101	8331	1.56%
2025-11-05	13.33	13.40	0.00	0.00%	13.33	13.47	63356	8498	1.59%
2025-11-04	13.37	13.40	0.03	0.22%	13.27	13.50	85488	11451	2.15%
2025-11-03	13.41	13.37	-0.04	-0.30%	13.33	13.51	117335	15708	2.95%
2025-10-31	13.59	13.41	-0.36	-2.61%	13.30	13.65	171921	23014	4.33%
2025-10-30	13.81	13.77	-0.04	-0.29%	13.70	13.96	59845	8253	1.51%
2025-10-29	13.90	13.81	-0.13	-0.93%	13.72	13.91	55647	7668	1.40%
2025-10-28	13.92	13.94	0.01	0.07%	13.89	14.03	45151	6300	1.14%
2025-10-27	13.89	13.93	0.06	0.43%	13.82	14.03	58663	8167	1.48%
2025-10-24	14.14	13.87	-0.28	-1.98%	13.86	14.14	80029	11173	2.01%
2025-10-23	13.98	14.15	0.17	1.22%	13.91	14.16	58299	8196	1.47%
2025-10-22	13.99	13.98	-0.01	-0.07%	13.92	14.11	59201	8301	1.49%
2025-10-21	13.87	13.99	0.11	0.79%	13.77	14.01	48695	6791	1.23%
2025-10-20	13.86	13.88	0.02	0.14%	13.82	14.03	55900	7764	1.41%
2025-10-17	14.02	13.86	-0.12	-0.86%	13.82	14.10	70869	9898	1.78%
2025-10-16	14.05	13.98	-0.08	-0.57%	13.90	14.11	60490	8471	1.52%
2025-10-15	13.86	14.06	0.23	1.66%	13.80	14.09	66242	9266	1.67%
2025-10-14	13.77	13.83	0.09	0.66%	13.73	13.89	62309	8610	1.57%
2025-10-13	13.71	13.74	-0.30	-2.14%	13.57	13.80	74350	10200	1.87%
2025-10-10	13.95	14.04	0.14	1.01%	13.82	14.07	68737	9612	1.73%
2025-10-09	13.99	13.90	-0.02	-0.14%	13.66	13.99	67863	9358	1.71%
2025-09-30	13.96	13.92	0.00	0.00%	13.83	13.96	39594	5504	1.00%
2025-09-29	14.00	13.92	-0.07	-0.50%	13.70	14.00	53180	7368	1.34%
2025-09-26	14.13	13.99	-0.14	-0.99%	13.91	14.17	62700	8789	1.58%
2025-09-25	14.28	14.13	-0.11	-0.77%	14.06	14.35	53824	7630	1.35%
2025-09-24	14.26	14.44	0.09	0.63%	14.22	14.45	50649	7284	1.27%
2025-09-23	14.25	14.35	0.07	0.49%	14.01	14.35	88774	12586	2.23%
2025-09-22	14.45	14.28	-0.21	-1.45%	14.18	14.53	87901	12560	2.21%
2025-09-19	14.64	14.49	-0.18	-1.23%	14.43	14.64	72290	10477	1.82%
2025-09-18	15.00	14.67	-0.31	-2.07%	14.52	15.00	171446	25350	4.32%
2025-09-17	14.97	14.98	0.01	0.07%	14.89	15.10	73238	10983	1.84%
2025-09-16	14.95	14.97	-0.01	-0.07%	14.85	14.99	62851	9379	1.58%
2025-09-15	15.06	14.98	-0.09	-0.60%	14.90	15.06	65921	9867	1.66%
2025-09-12	15.08	15.07	-0.08	-0.53%	15.05	15.23	63587	9600	1.60%
2025-09-11	15.17	15.15	0.01	0.07%	14.83	15.19	119698	17972	3.01%
2025-09-10	15.10	15.14	-0.04	-0.26%	15.02	15.17	67321	10163	1.69%
2025-09-09	15.23	15.18	-0.04	-0.26%	15.01	15.33	115624	17542	2.91%
2025-09-08	14.94	15.22	0.26	1.74%	14.88	15.23	137008	20751	3.45%