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 |
|---|
| 2025-08-01 | 14.99 | 15.13 | 0.15 | 1.00% | 14.98 | 15.25 | 133946 | 20298.05 | 3.37% |
| 2025-07-31 | 15.46 | 14.98 | -0.50 | -3.23% | 14.90 | 15.47 | 178362 | 26960.37 | 4.49% |
| 2025-07-30 | 15.10 | 15.48 | 0.32 | 2.11% | 14.96 | 15.51 | 220560 | 33831.11 | 5.55% |
| 2025-07-29 | 15.41 | 15.16 | -0.25 | -1.62% | 14.83 | 15.44 | 248136 | 37398.25 | 6.25% |
| 2025-07-28 | 15.03 | 15.41 | 0.39 | 2.60% | 15.02 | 15.80 | 390235 | 60708.06 | 9.82% |
| 2025-07-25 | 14.98 | 15.02 | 0.08 | 0.54% | 14.91 | 15.27 | 243103 | 36669.62 | 6.12% |
| 2025-07-24 | 14.66 | 14.94 | 0.30 | 2.05% | 14.64 | 14.94 | 254287 | 37643.42 | 6.40% |
| 2025-07-23 | 14.52 | 14.64 | 0.08 | 0.55% | 14.51 | 14.92 | 309341 | 45415.54 | 7.79% |
| 2025-07-22 | 14.63 | 14.56 | -0.06 | -0.41% | 14.41 | 14.63 | 171364 | 24866.20 | 4.31% |
| 2025-07-21 | 14.58 | 14.62 | 0.02 | 0.14% | 14.42 | 14.64 | 257182 | 37398.15 | 6.47% |
| 2025-07-18 | 15.05 | 14.60 | -0.43 | -2.86% | 14.44 | 15.09 | 378218 | 55316.73 | 9.52% |
| 2025-07-17 | 15.81 | 15.03 | -0.76 | -4.81% | 14.95 | 15.89 | 333990 | 50971.96 | 8.41% |
| 2025-07-16 | 15.90 | 15.79 | -0.11 | -0.69% | 15.69 | 16.03 | 171037 | 27083.14 | 4.30% |
| 2025-07-15 | 16.34 | 15.90 | -0.55 | -3.34% | 15.88 | 16.47 | 104318 | 16764.79 | 2.63% |
| 2025-07-14 | 16.21 | 16.45 | 0.24 | 1.48% | 16.14 | 16.68 | 112820 | 18584.44 | 2.84% |
| 2025-07-11 | 16.30 | 16.21 | -0.12 | -0.73% | 16.19 | 16.46 | 93532 | 15249.22 | 2.35% |
| 2025-07-10 | 16.04 | 16.33 | 0.24 | 1.49% | 16.01 | 16.53 | 105041 | 17049.39 | 2.64% |
| 2025-07-09 | 16.13 | 16.09 | -0.13 | -0.80% | 16.01 | 16.26 | 73505 | 11866.85 | 1.85% |
| 2025-07-08 | 16.37 | 16.22 | -0.17 | -1.04% | 15.96 | 16.57 | 133010 | 21548.02 | 3.35% |
| 2025-07-07 | 16.45 | 16.39 | -0.18 | -1.09% | 16.31 | 16.66 | 79351 | 13051.63 | 2.00% |
| 2025-07-04 | 16.48 | 16.57 | 0.05 | 0.30% | 16.17 | 16.72 | 134598 | 22142.82 | 3.39% |
| 2025-07-03 | 16.86 | 16.52 | -0.05 | -0.30% | 16.41 | 17.07 | 177462 | 29623.93 | 4.47% |
| 2025-07-02 | 16.17 | 16.57 | 0.46 | 2.86% | 15.75 | 16.75 | 254982 | 41808.21 | 6.42% |
| 2025-07-01 | 16.30 | 16.11 | -0.23 | -1.41% | 15.98 | 16.39 | 122152 | 19731.00 | 3.07% |
| 2025-06-30 | 15.67 | 16.34 | 0.64 | 4.08% | 15.63 | 16.39 | 208423 | 33632.85 | 5.25% |
| 2025-06-27 | 15.66 | 15.70 | 0.03 | 0.19% | 15.39 | 15.93 | 138872 | 21787.87 | 3.50% |
| 2025-06-26 | 15.40 | 15.67 | -0.11 | -0.70% | 15.40 | 15.73 | 116476 | 18158.64 | 2.93% |
| 2025-06-25 | 15.97 | 15.78 | -0.06 | -0.38% | 15.59 | 16.05 | 157426 | 24819.50 | 3.96% |
| 2025-06-24 | 15.96 | 15.84 | -0.04 | -0.25% | 15.70 | 16.12 | 140297 | 22271.27 | 3.53% |
| 2025-06-23 | 15.86 | 15.88 | -0.10 | -0.63% | 15.63 | 16.01 | 130371 | 20629.48 | 3.28% |
| 2025-06-20 | 16.01 | 15.98 | -0.04 | -0.25% | 15.86 | 16.14 | 107975 | 17255.81 | 2.72% |
| 2025-06-19 | 16.64 | 16.02 | -0.73 | -4.36% | 15.83 | 16.98 | 209488 | 34026.20 | 5.27% |
| 2025-06-18 | 16.64 | 16.75 | -0.27 | -1.59% | 16.62 | 17.12 | 164625 | 27609.74 | 4.14% |
| 2025-06-17 | 17.65 | 17.02 | -0.22 | -1.28% | 16.86 | 17.68 | 265647 | 45658.67 | 6.69% |
| 2025-06-16 | 17.50 | 17.24 | -0.26 | -1.49% | 17.15 | 17.95 | 296585 | 51742.16 | 7.46% |
| 2025-06-13 | 17.65 | 17.50 | -0.25 | -1.41% | 17.21 | 18.34 | 515786 | 91452.91 | 12.98% |
| 2025-06-12 | 16.20 | 17.75 | 1.61 | 9.98% | 16.20 | 17.75 | 174336 | 30155.96 | 4.39% |
| 2025-06-11 | 16.73 | 16.14 | -0.64 | -3.81% | 16.12 | 16.85 | 174258 | 28358.44 | 4.39% |
| 2025-06-10 | 16.83 | 16.78 | -0.08 | -0.47% | 16.51 | 16.96 | 175567 | 29324.99 | 4.42% |
| 2025-06-09 | 16.28 | 16.86 | 0.69 | 4.27% | 16.09 | 17.13 | 276107 | 46095.30 | 6.95% |
| 2025-06-06 | 16.82 | 16.17 | -0.86 | -5.05% | 16.12 | 17.06 | 236204 | 39038.57 | 5.95% |
| 2025-06-05 | 17.43 | 17.03 | -0.40 | -2.29% | 16.96 | 17.78 | 221066 | 38101.62 | 5.56% |
| 2025-06-04 | 17.51 | 17.43 | -0.08 | -0.46% | 17.02 | 17.63 | 292402 | 50528.66 | 7.36% |
| 2025-06-03 | 16.37 | 17.80 | 0.92 | 5.45% | 16.37 | 18.15 | 492336 | 86832.90 | 12.39% |
| 2025-05-30 | 17.14 | 16.88 | -0.40 | -2.31% | 16.87 | 17.88 | 333726 | 57251.66 | 8.40% |
| 2025-05-29 | 17.07 | 17.28 | 0.07 | 0.41% | 16.88 | 17.52 | 461068 | 79651.77 | 11.60% |
| 2025-05-28 | 17.41 | 17.21 | -0.66 | -3.69% | 16.89 | 17.90 | 551468 | 95115.18 | 13.88% |
| 2025-05-27 | 18.84 | 17.87 | -0.98 | -5.20% | 17.58 | 18.99 | 747657 | 135040.78 | 18.82% |
| 2025-05-26 | 19.54 | 18.85 | -0.16 | -0.84% | 18.20 | 19.59 | 802569 | 150978.03 | 20.20% |
| 2025-05-23 | 17.40 | 19.01 | 1.73 | 10.01% | 17.13 | 19.01 | 1008026 | 183854.12 | 25.37% |
| 2025-05-22 | 17.02 | 17.28 | 0.09 | 0.52% | 16.12 | 18.26 | 999982 | 172030.83 | 25.17% |
| 2025-05-21 | 17.19 | 17.19 | 1.56 | 9.98% | 16.70 | 17.19 | 284773 | 48878.25 | 7.17% |
| 2025-05-20 | 14.20 | 15.63 | 1.42 | 9.99% | 14.10 | 15.63 | 433158 | 66109.11 | 10.90% |
| 2025-05-19 | 13.94 | 14.21 | 0.43 | 3.12% | 13.79 | 14.29 | 114131 | 16126.26 | 2.87% |
| 2025-05-16 | 13.71 | 13.78 | 0.04 | 0.29% | 13.66 | 14.07 | 61691 | 8526.36 | 1.55% |
| 2025-05-15 | 13.87 | 13.74 | -0.12 | -0.87% | 13.71 | 13.89 | 40493 | 5580.36 | 1.02% |
| 2025-05-14 | 14.05 | 13.86 | -0.21 | -1.49% | 13.78 | 14.06 | 69722 | 9672.76 | 1.75% |
| 2025-05-13 | 14.01 | 14.07 | 0.06 | 0.43% | 13.85 | 14.17 | 70286 | 9860.69 | 1.77% |
| 2025-05-12 | 14.16 | 14.01 | -0.18 | -1.27% | 13.95 | 14.25 | 90245 | 12644.76 | 2.27% |
| 2025-05-09 | 13.87 | 14.19 | 0.32 | 2.31% | 13.87 | 14.26 | 125847 | 17761.91 | 3.17% |
| 2025-05-08 | 13.99 | 13.87 | -0.16 | -1.14% | 13.72 | 14.00 | 113520 | 15727.17 | 2.86% |
| 2025-05-07 | 14.33 | 14.03 | -0.14 | -0.99% | 13.98 | 14.44 | 129357 | 18387.04 | 3.26% |
| 2025-05-06 | 14.22 | 14.17 | -0.02 | -0.14% | 14.13 | 14.70 | 175475 | 25269.80 | 4.42% |
| 2025-04-30 | 14.01 | 14.19 | 0.09 | 0.64% | 13.97 | 14.43 | 98847 | 14084.73 | 2.49% |
| 2025-04-29 | 14.20 | 14.10 | -0.20 | -1.40% | 13.95 | 14.53 | 156804 | 22339.36 | 3.95% |
| 2025-04-28 | 13.60 | 14.30 | 0.95 | 7.12% | 13.45 | 14.38 | 289011 | 40757.62 | 7.27% |
| 2025-04-25 | 13.28 | 13.35 | 0.07 | 0.53% | 13.23 | 13.49 | 58256 | 7781.90 | 1.47% |
| 2025-04-24 | 13.27 | 13.28 | 0.03 | 0.23% | 13.19 | 13.41 | 41748 | 5556.35 | 1.05% |
| 2025-04-23 | 13.29 | 13.25 | -0.05 | -0.38% | 13.18 | 13.37 | 38815 | 5148.13 | 0.98% |
| 2025-04-22 | 13.00 | 13.30 | 0.25 | 1.92% | 12.98 | 13.36 | 70939 | 9384.85 | 1.79% |
| 2025-04-21 | 12.90 | 13.05 | 0.13 | 1.01% | 12.75 | 13.19 | 51246 | 6685.03 | 1.29% |
| 2025-04-18 | 13.24 | 12.92 | -0.17 | -1.30% | 12.89 | 13.90 | 71921 | 9510.51 | 1.81% |
| 2025-04-17 | 13.02 | 13.09 | -0.06 | -0.46% | 13.00 | 13.27 | 42613 | 5606.96 | 1.07% |
| 2025-04-16 | 13.22 | 13.15 | -0.07 | -0.53% | 12.90 | 13.23 | 47404 | 6199.65 | 1.19% |
| 2025-04-15 | 13.01 | 13.22 | 0.30 | 2.32% | 12.95 | 13.33 | 79943 | 10545.19 | 2.01% |
| 2025-04-14 | 12.74 | 12.92 | 0.23 | 1.81% | 12.74 | 12.93 | 50682 | 6508.24 | 1.28% |
| 2025-04-11 | 12.82 | 12.69 | -0.16 | -1.25% | 12.67 | 12.96 | 40423 | 5167.99 | 1.02% |
| 2025-04-10 | 12.75 | 12.85 | 0.17 | 1.34% | 12.65 | 12.91 | 56691 | 7266.55 | 1.43% |
| 2025-04-09 | 12.35 | 12.68 | 0.28 | 2.26% | 12.04 | 12.76 | 75355 | 9351.34 | 1.90% |
| 2025-04-08 | 11.81 | 12.40 | 0.59 | 5.00% | 11.81 | 12.40 | 96251 | 11792.63 | 2.42% |
深证大盘股票行情在线 K线走势图
