当前位置: 爱股网 > 股票行情 > 一心堂(002727)股票行情

一心堂(002727)股票行情

一心堂(002727)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.43	12.38	-0.05	-0.40%	12.30	12.56	50845	6318.73	1.28%
2026-03-25	12.36	12.43	0.07	0.57%	12.29	12.49	54996	6831.17	1.38%
2026-03-24	12.18	12.36	0.38	3.17%	12.04	12.40	68012	8316.39	1.71%
2026-03-23	12.58	11.98	-0.74	-5.82%	11.95	12.58	104357	12747.15	2.63%
2026-03-20	12.94	12.72	-0.18	-1.40%	12.72	13.04	53488	6896.27	1.35%
2026-03-19	13.12	12.90	-0.29	-2.20%	12.85	13.17	61649	7997.80	1.55%
2026-03-18	13.12	13.19	0.08	0.61%	13.08	13.22	41020	5392.47	1.03%
2026-03-17	13.22	13.11	-0.08	-0.61%	13.11	13.36	64461	8537.73	1.62%
2026-03-16	13.14	13.19	-0.01	-0.08%	13.13	13.25	36040	4749.99	0.91%
2026-03-13	13.08	13.20	0.08	0.61%	13.07	13.26	66429	8778.04	1.67%
2026-03-12	13.18	13.12	-0.08	-0.61%	13.08	13.22	37017	4860.67	0.93%
2026-03-11	13.22	13.20	-0.03	-0.23%	13.13	13.22	34917	4599.20	0.88%
2026-03-10	13.22	13.23	0.02	0.15%	13.17	13.29	51629	6827.10	1.30%
2026-03-09	12.98	13.21	0.11	0.84%	12.93	13.24	73971	9671.54	1.86%
2026-03-06	12.88	13.10	0.16	1.24%	12.85	13.11	66462	8664.14	1.67%
2026-03-05	13.00	12.94	0.13	1.01%	12.85	13.08	59666	7715.63	1.50%
2026-03-04	12.98	12.81	-0.23	-1.76%	12.78	13.05	76716	9887.40	1.93%
2026-03-03	13.15	13.04	-0.12	-0.91%	13.01	13.26	88872	11650.54	2.24%
2026-03-02	13.42	13.16	-0.41	-3.02%	13.07	13.45	119552	15792.21	3.01%
2026-02-27	13.52	13.57	0.04	0.30%	13.48	13.58	75902	10268.78	1.91%
2026-02-26	13.70	13.53	-0.20	-1.46%	13.50	13.75	92839	12597.69	2.34%
2026-02-25	13.57	13.73	0.15	1.10%	13.56	13.78	71609	9824.16	1.80%
2026-02-24	13.61	13.58	0.04	0.30%	13.55	13.67	68846	9360.99	1.73%
2026-02-13	13.70	13.54	-0.16	-1.17%	13.51	13.75	76232	10401.31	1.92%
2026-02-12	13.87	13.70	-0.17	-1.23%	13.61	13.88	93138	12765.21	2.34%
2026-02-11	14.08	13.87	-0.22	-1.56%	13.85	14.14	127017	17703.54	3.20%
2026-02-10	14.73	14.09	-0.29	-2.02%	14.08	14.80	206240	29382.13	5.19%
2026-02-09	14.10	14.38	0.43	3.08%	14.02	14.65	217647	31260.21	5.48%
2026-02-06	14.25	13.95	-0.18	-1.27%	13.91	14.28	150569	21202.16	3.79%
2026-02-05	14.05	14.13	0.08	0.57%	14.00	14.28	122277	17304.65	3.08%
2026-02-04	13.89	14.05	0.16	1.15%	13.83	14.05	104355	14579.81	2.63%
2026-02-03	13.85	13.89	0.15	1.09%	13.76	13.98	78942	10949.71	1.99%
2026-02-02	14.00	13.74	-0.32	-2.28%	13.70	14.09	123395	17183.49	3.11%
2026-01-30	14.10	14.06	-0.03	-0.21%	13.88	14.27	144754	20377.58	3.64%
2026-01-29	13.99	14.09	0.00	0.00%	13.77	14.20	146863	20626.09	3.70%
2026-01-28	13.95	14.09	0.09	0.64%	13.90	14.36	220147	31134.33	5.54%
2026-01-27	14.29	14.00	0.11	0.79%	13.87	14.37	230404	32364.25	5.80%
2026-01-26	13.99	13.89	-0.15	-1.07%	13.71	14.08	180556	25042.45	4.54%
2026-01-23	14.12	14.04	0.39	2.86%	13.92	14.35	366413	51691.97	9.22%
2026-01-22	13.45	13.65	0.20	1.49%	13.42	13.73	110775	15054.07	2.79%
2026-01-21	13.53	13.45	-0.13	-0.96%	13.39	13.57	95214	12836.59	2.40%
2026-01-20	13.55	13.58	0.03	0.22%	13.45	13.63	90701	12273.11	2.28%
2026-01-19	13.20	13.55	0.33	2.50%	13.07	13.65	127729	17200.62	3.21%
2026-01-16	13.49	13.22	-0.26	-1.93%	13.20	13.55	109453	14561.03	2.75%
2026-01-15	13.57	13.48	-0.14	-1.03%	13.43	13.66	105484	14244.89	2.65%
2026-01-14	13.53	13.62	0.05	0.37%	13.43	13.82	229159	31331.92	5.77%
2026-01-13	13.47	13.57	0.17	1.27%	13.35	13.81	243141	33043.91	6.12%
2026-01-12	13.31	13.40	0.10	0.75%	13.24	13.40	137359	18310.10	3.46%
2026-01-09	13.21	13.30	0.08	0.61%	13.15	13.34	109232	14482.70	2.75%
2026-01-08	13.12	13.22	0.14	1.07%	13.09	13.28	95408	12585.30	2.40%
2026-01-07	13.18	13.08	-0.10	-0.76%	13.04	13.26	101830	13374.85	2.56%
2026-01-06	13.13	13.18	0.07	0.53%	13.07	13.18	101803	13373.95	2.56%
2026-01-05	12.92	13.11	0.25	1.94%	12.92	13.11	101846	13294.73	2.56%
2025-12-31	13.13	12.86	-0.27	-2.06%	12.85	13.19	108925	14094.28	2.74%
2025-12-30	13.31	13.13	-0.24	-1.80%	13.05	13.37	123188	16228.03	3.10%
2025-12-29	13.59	13.37	-0.23	-1.69%	13.27	13.60	115130	15397.06	2.90%
2025-12-26	13.68	13.60	-0.09	-0.66%	13.51	13.76	108691	14829.97	2.74%
2025-12-25	13.66	13.69	0.01	0.07%	13.62	13.78	98875	13534.33	2.49%
2025-12-24	13.71	13.68	-0.02	-0.15%	13.53	13.73	126134	17209.53	3.17%
2025-12-23	13.85	13.70	-0.20	-1.44%	13.70	13.93	159892	22035.58	4.02%
2025-12-22	13.92	13.90	-0.09	-0.64%	13.75	13.97	242820	33615.36	6.11%
2025-12-19	13.80	13.99	0.06	0.43%	13.50	14.33	494933	68989.23	12.46%
2025-12-18	12.63	13.93	1.27	10.03%	12.60	13.93	366578	49330.03	9.23%
2025-12-17	12.44	12.66	0.17	1.36%	12.43	12.70	72917	9193.39	1.84%
2025-12-16	12.56	12.49	-0.07	-0.56%	12.45	12.62	45020	5627.66	1.13%
2025-12-15	12.55	12.56	0.00	0.00%	12.45	12.64	41918	5254.02	1.06%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58