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
2026-06-05	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%
2026-05-08	12.78	12.78	0.05	0.39%	12.75	12.84	50433	6453	1.28%
2026-05-07	12.88	12.73	-0.13	-1.01%	12.72	12.98	59879	7661	1.52%
2026-05-06	12.70	12.86	0.18	1.42%	12.63	12.89	86307	11028	2.20%
2026-04-30	12.80	12.68	-0.07	-0.55%	12.59	12.83	68325	8685	1.74%
2026-04-29	12.46	12.75	0.50	4.08%	12.40	12.89	151557	19312	3.86%
2026-04-28	12.33	12.25	-0.13	-1.05%	12.20	12.48	73782	9084	1.86%
2026-04-27	12.53	12.38	-0.16	-1.28%	12.22	12.63	80586	9993	2.03%
2026-04-24	12.59	12.54	-0.14	-1.10%	12.36	12.68	49961	6245	1.26%
2026-04-23	12.52	12.68	0.12	0.96%	12.49	12.74	59141	7478	1.49%
2026-04-22	12.46	12.56	0.06	0.48%	12.46	12.59	30911	3876	0.78%
2026-04-21	12.52	12.50	-0.02	-0.16%	12.47	12.63	32016	4010	0.81%
2026-04-20	12.46	12.52	0.02	0.16%	12.38	12.58	43374	5419	1.09%
2026-04-17	12.64	12.50	-0.16	-1.26%	12.46	12.64	51390	6434	1.29%
2026-04-16	12.67	12.66	-0.04	-0.31%	12.53	12.71	53844	6786	1.36%
2026-04-15	12.61	12.70	0.25	2.01%	12.51	12.74	82297	10396	2.07%
2026-04-14	12.58	12.45	0.02	0.16%	12.35	12.60	42997	5334	1.08%
2026-04-13	12.49	12.43	-0.13	-1.04%	12.37	12.58	40548	5052	1.02%
2026-04-10	12.57	12.56	0.02	0.16%	12.55	12.76	46914	5926	1.18%
2026-04-09	12.82	12.54	-0.36	-2.79%	12.52	12.96	72601	9241	1.83%
2026-04-08	12.76	12.90	0.36	2.87%	12.65	12.91	67776	8653	1.71%
2026-04-07	12.50	12.54	0.04	0.32%	12.31	12.65	39515	4945	0.99%
2026-04-03	12.85	12.50	-0.41	-3.18%	12.48	12.88	66303	8374	1.67%
2026-04-02	12.86	12.91	0.06	0.47%	12.82	13.01	61121	7899	1.54%
2026-04-01	12.83	12.85	0.17	1.34%	12.63	12.88	58735	7517	1.48%
2026-03-31	12.75	12.68	-0.09	-0.70%	12.66	12.89	46559	5952	1.17%
2026-03-30	12.51	12.77	0.19	1.51%	12.49	12.79	59825	7586	1.51%
2026-03-27	12.29	12.58	0.20	1.62%	12.26	12.62	53041	6618	1.33%
2026-03-26	12.43	12.38	-0.05	-0.40%	12.30	12.56	50845	6318	1.28%
2026-03-25	12.36	12.43	0.07	0.57%	12.29	12.49	54996	6831	1.38%
2026-03-24	12.18	12.36	0.38	3.17%	12.04	12.40	68012	8316	1.71%
2026-03-23	12.58	11.98	-0.74	-5.82%	11.95	12.58	104357	12747	2.63%
2026-03-20	12.94	12.72	-0.18	-1.40%	12.72	13.04	53488	6896	1.35%
2026-03-19	13.12	12.90	-0.29	-2.20%	12.85	13.17	61649	7997	1.55%
2026-03-18	13.12	13.19	0.08	0.61%	13.08	13.22	41020	5392	1.03%
2026-03-17	13.22	13.11	-0.08	-0.61%	13.11	13.36	64461	8537	1.62%
2026-03-16	13.14	13.19	-0.01	-0.08%	13.13	13.25	36040	4749	0.91%
2026-03-13	13.08	13.20	0.08	0.61%	13.07	13.26	66429	8778	1.67%
2026-03-12	13.18	13.12	-0.08	-0.61%	13.08	13.22	37017	4860	0.93%
2026-03-11	13.22	13.20	-0.03	-0.23%	13.13	13.22	34917	4599	0.88%
2026-03-10	13.22	13.23	0.02	0.15%	13.17	13.29	51629	6827	1.30%
2026-03-09	12.98	13.21	0.11	0.84%	12.93	13.24	73971	9671	1.86%
2026-03-06	12.88	13.10	0.16	1.24%	12.85	13.11	66462	8664	1.67%
2026-03-05	13.00	12.94	0.13	1.01%	12.85	13.08	59666	7715	1.50%
2026-03-04	12.98	12.81	-0.23	-1.76%	12.78	13.05	76716	9887	1.93%
2026-03-03	13.15	13.04	-0.12	-0.91%	13.01	13.26	88872	11650	2.24%
2026-03-02	13.42	13.16	-0.41	-3.02%	13.07	13.45	119552	15792	3.01%
2026-02-27	13.52	13.57	0.04	0.30%	13.48	13.58	75902	10268	1.91%
2026-02-26	13.70	13.53	-0.20	-1.46%	13.50	13.75	92839	12597	2.34%