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
2026-08-14	12.00	11.97	-0.09	-0.75%	11.93	12.39	158323	19124	4.03%
2026-08-13	12.20	12.06	-0.23	-1.87%	12.03	12.37	212060	25816	5.40%
2026-08-12	12.63	12.29	-0.38	-3.00%	11.96	12.67	392632	48033	9.99%
2026-08-11	11.68	12.67	0.93	7.92%	11.68	12.91	436343	55435	11.11%
2026-08-10	11.34	11.74	0.38	3.35%	11.30	11.98	144134	16918	3.67%
2026-08-07	11.27	11.36	0.05	0.44%	11.12	11.42	84813	9551	2.16%
2026-08-06	11.36	11.31	-0.01	-0.09%	11.08	11.48	102725	11576	2.61%
2026-08-05	11.50	11.32	-0.21	-1.82%	11.24	11.55	82028	9298	2.09%
2026-08-04	11.77	11.53	-0.26	-2.21%	11.52	11.82	79600	9244	2.03%
2026-08-03	11.61	11.79	0.12	1.03%	11.52	11.85	80609	9470	2.05%
2026-07-31	11.53	11.67	-0.01	-0.09%	11.42	11.74	93312	10807	2.37%
2026-07-30	11.56	11.68	0.09	0.78%	11.47	11.80	97866	11395	2.49%
2026-07-29	11.40	11.59	0.23	2.02%	11.35	11.69	96525	11192	2.46%
2026-07-28	11.24	11.36	0.03	0.26%	11.17	11.55	75993	8610	1.93%
2026-07-27	10.97	11.33	0.38	3.47%	10.83	11.36	159367	17710	4.06%
2026-07-24	11.29	10.95	-0.35	-3.10%	10.93	11.39	66037	7319	1.68%
2026-07-23	11.38	11.30	-0.08	-0.70%	11.15	11.41	66156	7449	1.68%
2026-07-22	11.38	11.38	0.08	0.71%	11.03	11.41	131458	14781	3.35%
2026-07-21	11.45	11.30	-0.16	-1.40%	11.22	11.58	133880	15284	3.41%
2026-07-20	11.32	11.46	0.14	1.24%	11.23	11.59	132420	15139	3.37%
2026-07-17	11.45	11.32	-0.21	-1.82%	11.32	11.70	142284	16351	3.62%
2026-07-16	11.07	11.53	0.38	3.41%	11.05	11.60	149466	17028	3.80%
2026-07-15	10.69	11.15	0.35	3.24%	10.61	11.17	122576	13505	3.12%
2026-07-14	10.36	10.80	0.41	3.95%	10.31	10.95	144067	15528	3.67%
2026-07-13	10.15	10.39	0.27	2.67%	10.10	10.46	110421	11401	2.81%
2026-07-10	10.11	10.12	0.07	0.70%	9.90	10.29	65706	6661	1.67%
2026-07-09	10.25	10.05	-0.24	-2.33%	10.01	10.38	59034	5980	1.50%
2026-07-08	10.21	10.29	0.10	0.98%	10.05	10.47	55125	5664	1.40%
2026-07-07	10.45	10.19	-0.26	-2.49%	10.16	10.47	63707	6550	1.62%
2026-07-06	10.34	10.45	0.09	0.87%	10.17	10.52	85406	8894	2.17%
2026-07-03	10.24	10.36	0.19	1.87%	10.19	10.43	68645	7082	1.75%
2026-07-02	10.04	10.17	0.10	0.99%	10.01	10.34	92619	9425	2.36%
2026-07-01	9.60	10.07	0.48	5.01%	9.50	10.09	115346	11367	2.94%
2026-06-30	9.93	9.59	-0.43	-4.29%	9.49	9.97	102217	9864	2.60%
2026-06-29	9.86	10.02	0.14	1.42%	9.41	10.15	117140	11525	2.98%
2026-06-26	10.27	9.88	-0.44	-4.26%	9.87	10.30	98281	9808	2.50%
2026-06-25	10.43	10.32	-0.18	-1.71%	10.15	10.49	68335	7030	1.74%
2026-06-24	10.83	10.50	-0.29	-2.69%	10.44	10.89	72952	7727	1.86%
2026-06-23	10.56	10.79	0.17	1.60%	10.54	10.97	63010	6819	1.60%
2026-06-22	10.60	10.62	-0.09	-0.84%	10.33	10.69	69144	7238	1.76%
2026-06-18	10.69	10.71	-0.05	-0.46%	10.58	10.80	42881	4586	1.09%
2026-06-17	11.00	10.76	-0.23	-2.09%	10.69	11.00	50223	5409	1.28%
2026-06-16	11.21	10.99	-0.24	-2.14%	10.90	11.22	50142	5515	1.28%
2026-06-15	11.20	11.23	0.06	0.54%	11.12	11.29	46369	5198	1.18%
2026-06-12	10.89	11.17	0.34	3.14%	10.81	11.24	68511	7614	1.74%
2026-06-11	10.92	10.83	-0.20	-1.81%	10.72	11.04	43524	4717	1.11%
2026-06-10	10.88	11.03	0.10	0.91%	10.77	11.04	52792	5750	1.34%
2026-06-09	11.08	10.93	-0.12	-1.09%	10.88	11.10	45240	4957	1.15%
2026-06-08	11.20	11.05	-0.30	-2.64%	10.88	11.34	71102	7866	1.81%
2026-06-05	11.22	11.35	0.17	1.52%	11.21	11.48	50528	5743	1.29%
2026-06-04	11.35	11.18	-0.18	-1.58%	11.08	11.44	50819	5695	1.29%
2026-06-03	11.70	11.36	-0.34	-2.91%	11.34	11.71	57596	6591	1.47%
2026-06-02	11.88	11.70	-0.22	-1.85%	11.69	11.95	61949	7309	1.58%
2026-06-01	11.56	11.92	0.35	3.03%	11.51	12.00	87119	10280	2.22%
2026-05-29	11.19	11.57	0.41	3.67%	11.17	11.67	92603	10646	2.36%
2026-05-28	11.54	11.36	-0.18	-1.56%	11.27	11.57	49225	5623	1.25%
2026-05-27	11.52	11.54	-0.02	-0.17%	11.34	11.62	58898	6773	1.50%
2026-05-26	11.41	11.56	0.09	0.78%	11.39	11.64	46482	5356	1.18%
2026-05-25	11.76	11.47	-0.25	-2.13%	11.34	11.78	90953	10486	2.31%
2026-05-22	11.87	11.72	-0.14	-1.18%	11.64	11.94	61956	7289	1.58%
2026-05-21	12.13	11.86	-0.25	-2.06%	11.85	12.24	75424	9090	1.92%
2026-05-20	12.41	12.11	-0.31	-2.50%	12.05	12.42	68978	8375	1.76%
2026-05-19	12.33	12.42	0.09	0.73%	12.27	12.50	60347	7485	1.54%
2026-05-18	12.88	12.33	-0.60	-4.64%	12.27	12.90	117725	14602	3.00%
2026-05-15	12.95	12.93	-0.11	-0.84%	12.83	13.09	98021	12716	2.49%
2026-05-14	12.76	13.04	0.27	2.11%	12.67	13.14	142395	18471	3.62%
2026-05-13	12.75	12.77	0.06	0.47%	12.71	12.97	58455	7477	1.49%
2026-05-12	12.86	12.71	-0.21	-1.63%	12.66	12.86	60654	7734	1.54%
2026-05-11	12.83	12.92	0.14	1.10%	12.72	12.94	69531	8941	1.77%