一心堂(002727)股票行情
一心堂(002727)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 12.65 | 12.56 | -0.10 | -0.79% | 12.56 | 12.68 | 56645 | 7148.40 | 1.43% |
| 2025-12-11 | 13.05 | 12.66 | -0.35 | -2.69% | 12.60 | 13.09 | 91585 | 11680.60 | 2.31% |
| 2025-12-10 | 12.88 | 13.01 | 0.09 | 0.70% | 12.88 | 13.08 | 51546 | 6693.22 | 1.30% |
| 2025-12-09 | 13.01 | 12.92 | -0.09 | -0.69% | 12.90 | 13.04 | 43473 | 5635.81 | 1.09% |
| 2025-12-08 | 13.09 | 13.01 | -0.06 | -0.46% | 13.00 | 13.19 | 69707 | 9121.95 | 1.75% |
| 2025-12-05 | 13.03 | 13.07 | 0.04 | 0.31% | 12.86 | 13.09 | 48705 | 6327.33 | 1.23% |
| 2025-12-04 | 13.15 | 13.03 | -0.15 | -1.14% | 13.01 | 13.22 | 47693 | 6239.36 | 1.20% |
| 2025-12-03 | 13.14 | 13.18 | 0.04 | 0.30% | 13.07 | 13.25 | 59789 | 7869.36 | 1.50% |
| 2025-12-02 | 13.05 | 13.14 | 0.09 | 0.69% | 13.00 | 13.17 | 51526 | 6751.46 | 1.30% |
| 2025-12-01 | 12.96 | 13.05 | 0.06 | 0.46% | 12.92 | 13.09 | 47429 | 6185.09 | 1.19% |
| 2025-11-28 | 12.91 | 12.99 | 0.04 | 0.31% | 12.85 | 13.03 | 53394 | 6912.46 | 1.34% |
| 2025-11-27 | 13.02 | 12.95 | -0.08 | -0.61% | 12.87 | 13.02 | 47162 | 6101.93 | 1.19% |
| 2025-11-26 | 12.93 | 13.03 | 0.10 | 0.77% | 12.90 | 13.15 | 65430 | 8548.51 | 1.65% |
| 2025-11-25 | 12.89 | 12.93 | 0.11 | 0.86% | 12.80 | 13.03 | 64482 | 8348.73 | 1.62% |
| 2025-11-24 | 12.71 | 12.82 | 0.15 | 1.18% | 12.60 | 12.89 | 72376 | 9248.31 | 1.82% |
| 2025-11-21 | 13.23 | 12.67 | -0.64 | -4.81% | 12.65 | 13.29 | 148640 | 19141.69 | 3.74% |
| 2025-11-20 | 13.49 | 13.31 | -0.17 | -1.26% | 13.28 | 13.54 | 95241 | 12724.03 | 2.40% |
| 2025-11-19 | 13.69 | 13.48 | -0.23 | -1.68% | 13.42 | 13.84 | 108708 | 14730.33 | 2.74% |
| 2025-11-18 | 13.80 | 13.71 | -0.11 | -0.80% | 13.64 | 13.94 | 77405 | 10629.11 | 1.95% |
| 2025-11-17 | 14.16 | 13.82 | -0.35 | -2.47% | 13.80 | 14.17 | 126418 | 17569.35 | 3.18% |
| 2025-11-14 | 14.01 | 14.17 | 0.10 | 0.71% | 13.98 | 14.42 | 149436 | 21358.32 | 3.76% |
| 2025-11-13 | 14.04 | 14.07 | 0.03 | 0.21% | 13.86 | 14.12 | 104522 | 14605.16 | 2.63% |
| 2025-11-12 | 13.88 | 14.04 | 0.18 | 1.30% | 13.86 | 14.29 | 190963 | 26942.62 | 4.81% |
| 2025-11-11 | 13.77 | 13.86 | 0.08 | 0.58% | 13.67 | 13.93 | 90170 | 12449.16 | 2.27% |
| 2025-11-10 | 13.55 | 13.78 | 0.24 | 1.77% | 13.46 | 13.84 | 102548 | 14040.30 | 2.58% |
| 2025-11-07 | 13.43 | 13.54 | 0.11 | 0.82% | 13.36 | 13.62 | 88431 | 11947.61 | 2.23% |
| 2025-11-06 | 13.41 | 13.43 | 0.03 | 0.22% | 13.33 | 13.49 | 62101 | 8331.77 | 1.56% |
| 2025-11-05 | 13.33 | 13.40 | 0.00 | 0.00% | 13.33 | 13.47 | 63356 | 8498.22 | 1.59% |
| 2025-11-04 | 13.37 | 13.40 | 0.03 | 0.22% | 13.27 | 13.50 | 85488 | 11451.14 | 2.15% |
| 2025-11-03 | 13.41 | 13.37 | -0.04 | -0.30% | 13.33 | 13.51 | 117335 | 15708.82 | 2.95% |
| 2025-10-31 | 13.59 | 13.41 | -0.36 | -2.61% | 13.30 | 13.65 | 171921 | 23014.46 | 4.33% |
| 2025-10-30 | 13.81 | 13.77 | -0.04 | -0.29% | 13.70 | 13.96 | 59845 | 8253.53 | 1.51% |
| 2025-10-29 | 13.90 | 13.81 | -0.13 | -0.93% | 13.72 | 13.91 | 55647 | 7668.08 | 1.40% |
| 2025-10-28 | 13.92 | 13.94 | 0.01 | 0.07% | 13.89 | 14.03 | 45151 | 6300.18 | 1.14% |
| 2025-10-27 | 13.89 | 13.93 | 0.06 | 0.43% | 13.82 | 14.03 | 58663 | 8167.33 | 1.48% |
| 2025-10-24 | 14.14 | 13.87 | -0.28 | -1.98% | 13.86 | 14.14 | 80029 | 11173.04 | 2.01% |
| 2025-10-23 | 13.98 | 14.15 | 0.17 | 1.22% | 13.91 | 14.16 | 58299 | 8196.49 | 1.47% |
| 2025-10-22 | 13.99 | 13.98 | -0.01 | -0.07% | 13.92 | 14.11 | 59201 | 8301.29 | 1.49% |
| 2025-10-21 | 13.87 | 13.99 | 0.11 | 0.79% | 13.77 | 14.01 | 48695 | 6791.91 | 1.23% |
| 2025-10-20 | 13.86 | 13.88 | 0.02 | 0.14% | 13.82 | 14.03 | 55900 | 7764.85 | 1.41% |
| 2025-10-17 | 14.02 | 13.86 | -0.12 | -0.86% | 13.82 | 14.10 | 70869 | 9898.13 | 1.78% |
| 2025-10-16 | 14.05 | 13.98 | -0.08 | -0.57% | 13.90 | 14.11 | 60490 | 8471.19 | 1.52% |
| 2025-10-15 | 13.86 | 14.06 | 0.23 | 1.66% | 13.80 | 14.09 | 66242 | 9266.78 | 1.67% |
| 2025-10-14 | 13.77 | 13.83 | 0.09 | 0.66% | 13.73 | 13.89 | 62309 | 8610.66 | 1.57% |
| 2025-10-13 | 13.71 | 13.74 | -0.30 | -2.14% | 13.57 | 13.80 | 74350 | 10200.70 | 1.87% |
| 2025-10-10 | 13.95 | 14.04 | 0.14 | 1.01% | 13.82 | 14.07 | 68737 | 9612.99 | 1.73% |
| 2025-10-09 | 13.99 | 13.90 | -0.02 | -0.14% | 13.66 | 13.99 | 67863 | 9358.09 | 1.71% |
| 2025-09-30 | 13.96 | 13.92 | 0.00 | 0.00% | 13.83 | 13.96 | 39594 | 5504.59 | 1.00% |
| 2025-09-29 | 14.00 | 13.92 | -0.07 | -0.50% | 13.70 | 14.00 | 53180 | 7368.89 | 1.34% |
| 2025-09-26 | 14.13 | 13.99 | -0.14 | -0.99% | 13.91 | 14.17 | 62700 | 8789.08 | 1.58% |
| 2025-09-25 | 14.28 | 14.13 | -0.11 | -0.77% | 14.06 | 14.35 | 53824 | 7630.98 | 1.35% |
| 2025-09-24 | 14.26 | 14.44 | 0.09 | 0.63% | 14.22 | 14.45 | 50649 | 7284.25 | 1.27% |
| 2025-09-23 | 14.25 | 14.35 | 0.07 | 0.49% | 14.01 | 14.35 | 88774 | 12586.47 | 2.23% |
| 2025-09-22 | 14.45 | 14.28 | -0.21 | -1.45% | 14.18 | 14.53 | 87901 | 12560.69 | 2.21% |
| 2025-09-19 | 14.64 | 14.49 | -0.18 | -1.23% | 14.43 | 14.64 | 72290 | 10477.58 | 1.82% |
| 2025-09-18 | 15.00 | 14.67 | -0.31 | -2.07% | 14.52 | 15.00 | 171446 | 25350.58 | 4.32% |
| 2025-09-17 | 14.97 | 14.98 | 0.01 | 0.07% | 14.89 | 15.10 | 73238 | 10983.73 | 1.84% |
| 2025-09-16 | 14.95 | 14.97 | -0.01 | -0.07% | 14.85 | 14.99 | 62851 | 9379.24 | 1.58% |
| 2025-09-15 | 15.06 | 14.98 | -0.09 | -0.60% | 14.90 | 15.06 | 65921 | 9867.03 | 1.66% |
| 2025-09-12 | 15.08 | 15.07 | -0.08 | -0.53% | 15.05 | 15.23 | 63587 | 9600.81 | 1.60% |
| 2025-09-11 | 15.17 | 15.15 | 0.01 | 0.07% | 14.83 | 15.19 | 119698 | 17972.36 | 3.01% |
| 2025-09-10 | 15.10 | 15.14 | -0.04 | -0.26% | 15.02 | 15.17 | 67321 | 10163.62 | 1.69% |
| 2025-09-09 | 15.23 | 15.18 | -0.04 | -0.26% | 15.01 | 15.33 | 115624 | 17542.90 | 2.91% |
| 2025-09-08 | 14.94 | 15.22 | 0.26 | 1.74% | 14.88 | 15.23 | 137008 | 20751.04 | 3.45% |
| 2025-09-05 | 14.97 | 14.96 | -0.02 | -0.13% | 14.68 | 15.10 | 93111 | 13813.68 | 2.34% |
| 2025-09-04 | 14.73 | 14.98 | 0.25 | 1.70% | 14.73 | 15.07 | 144832 | 21636.06 | 3.65% |
| 2025-09-03 | 14.97 | 14.73 | -0.25 | -1.67% | 14.68 | 15.21 | 126129 | 18839.13 | 3.17% |
| 2025-09-02 | 15.00 | 14.98 | 0.04 | 0.27% | 14.72 | 15.18 | 147334 | 22090.15 | 3.71% |
| 2025-09-01 | 14.79 | 14.94 | 0.25 | 1.70% | 14.63 | 15.00 | 143053 | 21253.72 | 3.60% |
| 2025-08-29 | 14.58 | 14.69 | 0.05 | 0.34% | 14.51 | 14.84 | 101539 | 14909.62 | 2.56% |
| 2025-08-28 | 14.74 | 14.64 | -0.10 | -0.68% | 14.30 | 14.85 | 161023 | 23483.18 | 4.05% |
| 2025-08-27 | 15.28 | 14.74 | -0.54 | -3.53% | 14.74 | 15.36 | 237353 | 35600.98 | 5.97% |
| 2025-08-26 | 15.11 | 15.28 | 0.12 | 0.79% | 15.02 | 15.35 | 139557 | 21268.07 | 3.51% |
| 2025-08-25 | 15.17 | 15.16 | 0.00 | 0.00% | 15.01 | 15.24 | 176026 | 26615.29 | 4.43% |
| 2025-08-22 | 15.24 | 15.16 | -0.09 | -0.59% | 15.02 | 15.27 | 101566 | 15361.26 | 2.56% |
| 2025-08-21 | 15.35 | 15.25 | -0.07 | -0.46% | 15.19 | 15.41 | 108222 | 16568.64 | 2.72% |
| 2025-08-20 | 15.30 | 15.32 | -0.03 | -0.20% | 15.20 | 15.38 | 104279 | 15924.59 | 2.62% |
| 2025-08-19 | 15.05 | 15.35 | 0.27 | 1.79% | 15.03 | 15.66 | 229747 | 35457.73 | 5.78% |
| 2025-08-18 | 15.00 | 15.08 | 0.11 | 0.73% | 14.98 | 15.21 | 146354 | 22054.62 | 3.68% |
| 2025-08-15 | 14.72 | 14.97 | 0.25 | 1.70% | 14.70 | 14.99 | 112386 | 16663.65 | 2.83% |
深证大盘股票行情在线 K线走势图
一心堂(002727)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
