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
2026-03-20	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%
2026-02-25	13.57	13.73	0.15	1.10%	13.56	13.78	71609	9824	1.80%
2026-02-24	13.61	13.58	0.04	0.30%	13.55	13.67	68846	9360	1.73%
2026-02-13	13.70	13.54	-0.16	-1.17%	13.51	13.75	76232	10401	1.92%
2026-02-12	13.87	13.70	-0.17	-1.23%	13.61	13.88	93138	12765	2.34%
2026-02-11	14.08	13.87	-0.22	-1.56%	13.85	14.14	127017	17703	3.20%
2026-02-10	14.73	14.09	-0.29	-2.02%	14.08	14.80	206240	29382	5.19%
2026-02-09	14.10	14.38	0.43	3.08%	14.02	14.65	217647	31260	5.48%
2026-02-06	14.25	13.95	-0.18	-1.27%	13.91	14.28	150569	21202	3.79%
2026-02-05	14.05	14.13	0.08	0.57%	14.00	14.28	122277	17304	3.08%
2026-02-04	13.89	14.05	0.16	1.15%	13.83	14.05	104355	14579	2.63%
2026-02-03	13.85	13.89	0.15	1.09%	13.76	13.98	78942	10949	1.99%
2026-02-02	14.00	13.74	-0.32	-2.28%	13.70	14.09	123395	17183	3.11%
2026-01-30	14.10	14.06	-0.03	-0.21%	13.88	14.27	144754	20377	3.64%
2026-01-29	13.99	14.09	0.00	0.00%	13.77	14.20	146863	20626	3.70%
2026-01-28	13.95	14.09	0.09	0.64%	13.90	14.36	220147	31134	5.54%
2026-01-27	14.29	14.00	0.11	0.79%	13.87	14.37	230404	32364	5.80%
2026-01-26	13.99	13.89	-0.15	-1.07%	13.71	14.08	180556	25042	4.54%
2026-01-23	14.12	14.04	0.39	2.86%	13.92	14.35	366413	51691	9.22%
2026-01-22	13.45	13.65	0.20	1.49%	13.42	13.73	110775	15054	2.79%
2026-01-21	13.53	13.45	-0.13	-0.96%	13.39	13.57	95214	12836	2.40%
2026-01-20	13.55	13.58	0.03	0.22%	13.45	13.63	90701	12273	2.28%
2026-01-19	13.20	13.55	0.33	2.50%	13.07	13.65	127729	17200	3.21%
2026-01-16	13.49	13.22	-0.26	-1.93%	13.20	13.55	109453	14561	2.75%
2026-01-15	13.57	13.48	-0.14	-1.03%	13.43	13.66	105484	14244	2.65%
2026-01-14	13.53	13.62	0.05	0.37%	13.43	13.82	229159	31331	5.77%
2026-01-13	13.47	13.57	0.17	1.27%	13.35	13.81	243141	33043	6.12%
2026-01-12	13.31	13.40	0.10	0.75%	13.24	13.40	137359	18310	3.46%
2026-01-09	13.21	13.30	0.08	0.61%	13.15	13.34	109232	14482	2.75%
2026-01-08	13.12	13.22	0.14	1.07%	13.09	13.28	95408	12585	2.40%
2026-01-07	13.18	13.08	-0.10	-0.76%	13.04	13.26	101830	13374	2.56%
2026-01-06	13.13	13.18	0.07	0.53%	13.07	13.18	101803	13373	2.56%
2026-01-05	12.92	13.11	0.25	1.94%	12.92	13.11	101846	13294	2.56%
2025-12-31	13.13	12.86	-0.27	-2.06%	12.85	13.19	108925	14094	2.74%
2025-12-30	13.31	13.13	-0.24	-1.80%	13.05	13.37	123188	16228	3.10%
2025-12-29	13.59	13.37	-0.23	-1.69%	13.27	13.60	115130	15397	2.90%
2025-12-26	13.68	13.60	-0.09	-0.66%	13.51	13.76	108691	14829	2.74%
2025-12-25	13.66	13.69	0.01	0.07%	13.62	13.78	98875	13534	2.49%
2025-12-24	13.71	13.68	-0.02	-0.15%	13.53	13.73	126134	17209	3.17%
2025-12-23	13.85	13.70	-0.20	-1.44%	13.70	13.93	159892	22035	4.02%
2025-12-22	13.92	13.90	-0.09	-0.64%	13.75	13.97	242820	33615	6.11%
2025-12-19	13.80	13.99	0.06	0.43%	13.50	14.33	494933	68989	12.46%
2025-12-18	12.63	13.93	1.27	10.03%	12.60	13.93	366578	49330	9.23%
2025-12-17	12.44	12.66	0.17	1.36%	12.43	12.70	72917	9193	1.84%
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%