一心堂（002727）历史行情

以下为一心堂近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.770	10.990	11.030	10.680	0.240	2.233%	911.80万	1.00亿	2.294%
2026-10-08	10.790	10.750	10.850	10.670	0.030	0.280%	3.52万	0.00亿	0.000%
2026-10-07	10.680	10.720	10.770	10.620	0.080	0.752%	480.71万	0.51亿	1.209%
2026-10-06	10.680	10.720	10.770	10.620	0.080	0.752%	480.71万	0.51亿	1.209%
2026-10-05	10.680	10.720	10.770	10.620	0.080	0.752%	480.71万	0.51亿	1.209%
2026-10-02	10.680	10.720	10.770	10.620	0.080	0.752%	480.71万	0.51亿	1.209%
2026-10-01	10.680	10.720	10.770	10.620	0.080	0.752%	480.71万	0.51亿	1.209%
2026-09-30	10.680	10.720	10.770	10.620	0.080	0.752%	4.81万	0.00亿	0.000%
2026-09-29	10.660	10.640	10.730	10.590	-0.040	-0.375%	2.86万	0.00亿	0.000%
2026-09-28	10.600	10.680	10.750	10.590	0.080	0.755%	4.19万	0.00亿	0.000%
2026-09-27	10.660	10.600	10.780	10.580	-0.060	-0.563%	340.35万	0.36亿	0.856%
2026-09-24	10.660	10.600	10.780	10.580	-0.064	-0.600%	3.40万	0.00亿	0.000%
2026-09-23	10.714	10.664	10.854	10.634	-0.100	-0.929%	3.70万	0.00亿	0.000%
2026-09-22	10.884	10.764	10.904	10.754	-0.110	-1.012%	4.31万	0.00亿	0.000%
2026-09-21	10.674	10.874	10.924	10.654	0.230	2.161%	6.74万	0.00亿	0.000%
2026-09-18	10.534	10.644	10.714	10.534	0.110	1.044%	4.06万	0.00亿	0.000%
2026-09-17	10.554	10.534	10.584	10.404	-0.060	-0.566%	4.60万	0.00亿	0.000%
2026-09-16	10.654	10.594	10.704	10.504	-0.120	-1.120%	4.83万	0.00亿	0.000%
2026-09-15	10.914	10.714	10.954	10.654	-0.210	-1.922%	4.58万	0.00亿	0.000%
2026-09-14	10.694	10.924	10.954	10.654	0.230	2.151%	5.25万	0.00亿	0.000%
2026-09-11	10.884	10.694	10.894	10.614	-0.190	-1.746%	4.39万	0.00亿	0.000%
2026-09-10	11.074	10.884	11.074	10.834	-0.200	-1.804%	5.60万	0.00亿	0.000%
2026-09-09	11.124	11.084	11.134	11.024	-0.070	-0.628%	3.62万	0.00亿	0.000%
2026-09-08	11.064	11.154	11.184	10.994	0.110	0.996%	5.05万	0.00亿	0.000%
2026-09-07	11.064	11.044	11.174	10.994	-0.020	-0.181%	4.62万	0.00亿	0.000%
2026-09-04	11.084	11.064	11.184	11.014	-0.020	-0.180%	5.34万	0.00亿	0.000%
2026-09-03	11.064	11.084	11.174	10.984	0.030	0.271%	5.09万	0.00亿	0.000%
2026-09-02	11.154	11.054	11.164	10.974	-0.080	-0.719%	5.88万	0.00亿	0.000%
2026-09-01	10.984	11.134	11.184	10.914	0.180	1.643%	7.54万	0.00亿	0.000%
2026-08-31	11.034	10.954	11.034	10.864	-0.100	-0.905%	6.39万	0.00亿	0.000%
2026-08-28	11.114	11.054	11.124	10.944	-0.100	-0.897%	7.56万	0.00亿	0.000%
2026-08-27	11.594	11.154	11.594	11.094	-0.490	-4.208%	14.59万	0.00亿	0.000%
2026-08-26	11.564	11.644	11.694	11.504	0.070	0.605%	6.12万	0.00亿	0.000%
2026-08-25	11.224	11.574	11.644	11.204	0.340	3.027%	8.06万	0.00亿	0.000%
2026-08-24	11.354	11.234	11.414	11.204	-0.180	-1.577%	5.06万	0.00亿	0.000%
2026-08-21	11.604	11.414	11.664	11.234	-0.290	-2.478%	9.72万	0.00亿	0.000%
2026-08-20	11.474	11.704	11.764	11.474	0.350	3.083%	9.94万	0.00亿	0.000%
2026-08-19	11.464	11.354	11.634	11.324	-0.180	-1.561%	8.04万	0.00亿	0.000%
2026-08-18	11.744	11.534	11.824	11.484	-0.220	-1.872%	9.43万	0.00亿	0.000%
2026-08-17	11.714	11.754	11.844	11.384	-0.020	-0.170%	14.19万	0.00亿	0.000%
2026-08-14	11.804	11.774	12.194	11.734	-0.090	-0.759%	15.83万	0.00亿	0.000%
2026-08-13	12.004	11.864	12.174	11.834	-0.230	-1.902%	21.21万	0.00亿	0.000%
2026-08-12	12.434	12.094	12.474	11.764	-0.380	-3.046%	39.26万	0.00亿	0.000%
2026-08-11	11.484	12.474	12.714	11.484	0.930	8.056%	43.63万	0.00亿	0.000%
2026-08-10	11.144	11.544	11.784	11.104	0.380	3.404%	14.41万	0.00亿	0.000%
2026-08-07	11.074	11.164	11.224	10.924	0.050	0.450%	8.48万	0.00亿	0.000%
2026-08-06	11.164	11.114	11.284	10.884	-0.010	-0.090%	10.27万	0.00亿	0.000%
2026-08-05	11.304	11.124	11.354	11.044	-0.210	-1.853%	8.20万	0.00亿	0.000%
2026-08-04	11.574	11.334	11.624	11.324	-0.260	-2.243%	7.96万	0.00亿	0.000%
2026-08-03	11.414	11.594	11.654	11.324	0.120	1.046%	8.06万	0.00亿	0.000%
2026-07-31	11.334	11.474	11.544	11.224	-0.010	-0.087%	9.33万	0.00亿	0.000%
2026-07-30	11.364	11.484	11.604	11.274	0.090	0.790%	9.79万	0.00亿	0.000%
2026-07-29	11.204	11.394	11.494	11.154	0.230	2.060%	9.65万	0.00亿	0.000%
2026-07-28	11.044	11.164	11.354	10.974	0.030	0.269%	7.60万	0.00亿	0.000%
2026-07-27	10.774	11.134	11.164	10.634	0.380	3.534%	15.94万	0.00亿	0.000%
2026-07-24	11.094	10.754	11.194	10.734	-0.350	-3.152%	6.60万	0.00亿	0.000%
2026-07-23	11.184	11.104	11.214	10.954	-0.080	-0.715%	6.62万	0.00亿	0.000%
2026-07-22	11.184	11.184	11.214	10.834	0.080	0.720%	13.15万	0.00亿	0.000%
2026-07-21	11.254	11.104	11.384	11.024	-0.160	-1.420%	13.39万	0.00亿	0.000%
2026-07-20	11.124	11.264	11.394	11.034	0.140	1.259%	13.24万	0.00亿	0.000%
2026-07-17	11.254	11.124	11.504	11.124	-0.210	-1.853%	14.23万	0.00亿	0.000%
2026-07-16	10.874	11.334	11.404	10.854	0.380	3.469%	14.95万	0.00亿	0.000%
2026-07-15	10.494	10.954	10.974	10.414	0.350	3.301%	12.26万	0.00亿	0.000%
2026-07-14	10.164	10.604	10.754	10.114	0.410	4.022%	14.41万	0.00亿	0.000%
2026-07-13	9.954	10.194	10.264	9.904	0.270	2.721%	11.04万	0.00亿	0.000%
2026-07-10	9.914	9.924	10.094	9.704	0.070	0.710%	6.57万	0.00亿	0.000%
2026-07-09	10.054	9.854	10.184	9.814	-0.240	-2.378%	5.90万	0.00亿	0.000%
2026-07-08	10.014	10.094	10.274	9.854	0.100	1.001%	5.51万	0.00亿	0.000%
2026-07-07	10.254	9.994	10.274	9.964	-0.260	-2.536%	6.37万	0.00亿	0.000%
2026-07-06	10.144	10.254	10.324	9.974	0.090	0.885%	8.54万	0.00亿	0.000%
2026-07-03	10.044	10.164	10.234	9.994	0.190	1.905%	6.86万	0.00亿	0.000%
2026-07-02	9.844	9.974	10.144	9.814	0.100	1.013%	9.26万	0.00亿	0.000%
2026-07-01	9.404	9.874	9.894	9.304	0.480	5.110%	11.53万	0.00亿	0.000%
2026-06-30	9.734	9.394	9.774	9.294	-0.430	-4.377%	10.22万	0.00亿	0.000%
2026-06-29	9.664	9.824	9.954	9.214	0.140	1.446%	11.71万	0.00亿	0.000%
2026-06-26	10.074	9.684	10.104	9.674	-0.440	-4.346%	9.83万	0.00亿	0.000%
2026-06-25	10.234	10.124	10.294	9.954	-0.180	-1.747%	6.83万	0.00亿	0.000%
2026-06-24	10.634	10.304	10.694	10.244	-0.290	-2.737%	7.30万	0.00亿	0.000%
2026-06-23	10.364	10.594	10.774	10.344	0.170	1.631%	6.30万	0.00亿	0.000%
2026-06-22	10.404	10.424	10.494	10.134	-0.090	-0.856%	6.91万	0.00亿	0.000%
2026-06-18	10.494	10.514	10.604	10.384	-0.050	-0.473%	4.29万	0.00亿	0.000%
2026-06-17	10.804	10.564	10.804	10.494	-0.230	-2.131%	5.02万	0.00亿	0.000%
2026-06-16	11.014	10.794	11.024	10.704	-0.240	-2.175%	5.01万	0.00亿	0.000%
2026-06-15	11.004	11.034	11.094	10.924	0.060	0.547%	4.64万	0.00亿	0.000%
2026-06-12	10.694	10.974	11.044	10.614	0.340	3.197%	6.85万	0.00亿	0.000%
2026-06-11	10.724	10.634	10.844	10.524	-0.200	-1.846%	4.35万	0.00亿	0.000%
2026-06-10	10.684	10.834	10.844	10.574	0.100	0.932%	5.28万	0.00亿	0.000%
2026-06-09	10.884	10.734	10.904	10.684	-0.120	-1.106%	4.52万	0.00亿	0.000%
2026-06-08	11.004	10.854	11.144	10.684	-0.300	-2.690%	7.11万	0.00亿	0.000%
2026-06-05	11.024	11.154	11.284	11.014	0.170	1.548%	5.05万	0.00亿	0.000%
2026-06-04	11.154	10.984	11.244	10.884	-0.180	-1.612%	5.08万	0.00亿	0.000%
2026-06-03	11.504	11.164	11.514	11.144	-0.340	-2.955%	5.76万	0.00亿	0.000%
2026-06-02	11.684	11.504	11.754	11.494	-0.220	-1.876%	6.19万	0.00亿	0.000%
2026-06-01	11.364	11.724	11.804	11.314	0.350	3.077%	8.71万	0.00亿	0.000%
2026-05-29	10.994	11.374	11.474	10.974	0.406	3.702%	9.26万	0.00亿	0.000%
2026-05-28	11.148	10.968	11.178	10.878	-0.180	-1.615%	4.92万	0.00亿	0.000%
2026-05-27	11.128	11.148	11.228	10.948	-0.020	-0.179%	5.89万	0.00亿	0.000%
2026-05-26	11.018	11.168	11.248	10.998	0.090	0.812%	4.65万	0.00亿	0.000%
2026-05-25	11.368	11.078	11.388	10.948	-0.250	-2.207%	9.10万	0.00亿	0.000%
2026-05-22	11.478	11.328	11.548	11.248	-0.140	-1.221%	6.20万	0.00亿	0.000%
2026-05-21	11.738	11.468	11.848	11.458	-0.250	-2.133%	7.54万	0.00亿	0.000%
2026-05-20	12.018	11.718	12.028	11.658	-0.310	-2.577%	6.90万	0.00亿	0.000%
2026-05-19	11.938	12.028	12.108	11.878	0.090	0.754%	6.03万	0.00亿	0.000%
2026-05-18	12.488	11.938	12.508	11.878	-0.600	-4.785%	11.77万	0.00亿	0.000%
2026-05-15	12.558	12.538	12.698	12.438	-0.110	-0.870%	9.80万	0.00亿	0.000%
2026-05-14	12.368	12.648	12.748	12.278	0.270	2.181%	14.24万	0.00亿	0.000%
2026-05-13	12.358	12.378	12.578	12.318	0.060	0.487%	5.85万	0.00亿	0.000%
2026-05-12	12.468	12.318	12.468	12.268	-0.210	-1.676%	6.07万	0.00亿	0.000%
2026-05-11	12.438	12.528	12.548	12.328	0.140	1.130%	6.95万	0.00亿	0.000%
2026-05-08	12.388	12.388	12.448	12.358	0.050	0.405%	5.04万	0.00亿	0.000%
2026-05-07	12.488	12.338	12.588	12.328	-0.130	-1.043%	5.99万	0.00亿	0.000%
2026-05-06	12.308	12.468	12.498	12.238	0.180	1.465%	8.63万	0.00亿	0.000%
2026-04-30	12.408	12.288	12.438	12.198	-0.070	-0.566%	6.83万	0.00亿	0.000%
2026-04-29	12.068	12.358	12.498	12.008	0.500	4.217%	15.16万	0.00亿	0.000%
2026-04-28	11.938	11.858	12.088	11.808	-0.130	-1.084%	7.38万	0.00亿	0.000%
2026-04-27	12.138	11.988	12.238	11.828	-0.160	-1.317%	8.06万	0.00亿	0.000%
2026-04-24	12.198	12.148	12.288	11.968	-0.140	-1.139%	5.00万	0.00亿	0.000%
2026-04-23	12.128	12.288	12.348	12.098	0.120	0.986%	5.91万	0.00亿	0.000%
2026-04-22	12.068	12.168	12.198	12.068	0.060	0.496%	3.09万	0.00亿	0.000%
2026-04-21	12.128	12.108	12.238	12.078	-0.020	-0.165%	3.20万	0.00亿	0.000%
2026-04-20	12.068	12.128	12.188	11.988	0.020	0.165%	4.34万	0.00亿	0.000%
2026-04-17	12.248	12.108	12.248	12.068	-0.160	-1.304%	5.14万	0.00亿	0.000%
2026-04-16	12.278	12.268	12.318	12.138	-0.040	-0.325%	5.38万	0.00亿	0.000%
2026-04-15	12.218	12.308	12.348	12.118	0.250	2.073%	8.23万	0.00亿	0.000%
2026-04-14	12.188	12.058	12.208	11.958	0.020	0.166%	4.30万	0.00亿	0.000%
2026-04-13	12.098	12.038	12.188	11.978	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-10	12.178	12.168	12.368	12.158	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-09	12.428	12.148	12.568	12.128	0.000	0.000%	7.26万	0.00亿	0.000%
2026-04-08	12.368	12.508	12.518	12.258	0.000	0.000%	6.78万	0.00亿	0.000%
2026-04-07	12.108	12.148	12.258	11.918	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-03	12.458	12.108	12.488	12.088	0.000	0.000%	6.63万	0.00亿	0.000%
2026-04-02	12.468	12.518	12.618	12.428	0.000	0.000%	6.11万	0.00亿	0.000%
2026-04-01	12.438	12.458	12.488	12.238	0.000	0.000%	5.87万	0.00亿	0.000%