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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-14 | 14.97 | 14.72 | -0.27 | -1.80% | 14.68 | 15.00 | 105368 | 15626.19 | 2.65% |
| 2025-08-13 | 15.01 | 14.99 | 0.00 | 0.00% | 14.87 | 15.13 | 107990 | 16141.17 | 2.72% |
| 2025-08-12 | 15.20 | 14.99 | -0.21 | -1.38% | 14.95 | 15.28 | 117992 | 17778.54 | 2.97% |
| 2025-08-11 | 14.94 | 15.20 | 0.29 | 1.95% | 14.90 | 15.28 | 151033 | 22796.71 | 3.80% |
| 2025-08-08 | 14.93 | 14.91 | 0.00 | 0.00% | 14.82 | 14.98 | 81094 | 12075.19 | 2.04% |
| 2025-08-07 | 15.00 | 14.91 | -0.10 | -0.67% | 14.90 | 15.10 | 110854 | 16608.48 | 2.79% |
| 2025-08-06 | 15.02 | 15.01 | 0.00 | 0.00% | 14.87 | 15.06 | 97518 | 14606.18 | 2.45% |
| 2025-08-05 | 14.98 | 15.01 | 0.01 | 0.07% | 14.91 | 15.09 | 92006 | 13791.68 | 2.32% |
| 2025-08-04 | 15.05 | 15.00 | -0.13 | -0.86% | 14.80 | 15.08 | 123010 | 18356.93 | 3.10% |
| 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% |
深证大盘股票行情在线 K线走势图
