一心堂(002727)股票信息
| 股票代码 | 002727 |
| 股票名称 | 一心堂 |
| 最新价/元 | 14.93 |
| 涨跌额/元 | 1.36 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 14.92 |
| 卖出/元 | 14.93 |
| 昨收/元 | 13.57 |
| 今开/元 | 14.32 |
| 最高/元 | 14.93 |
| 最低/元 | 14.03 |
| 成交量/手 | 288675.48 |
| 成交额/万 | 42172.94 |
| 股净值/元 | 16.22 |
| 市净率 | 1.14 |
| 总市值/万 | 889836.10 |
| 流通值/万 | 608716.60 |
| 换手率/% | 7.08 |
| 入市日期 | 2014-07-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
一心堂(002727)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.32 | 14.93 | 1.36 | 10.02 | 288675.48 | 42172.94 | 7.08 |
| 2024-09-27 | 13.00 | 13.57 | 0.76 | 5.93 | 233564.00 | 31276.61 | 5.73 |
| 2024-09-26 | 12.14 | 12.81 | 0.65 | 5.35 | 156134.43 | 19494.88 | 3.83 |
| 2024-09-25 | 12.18 | 12.16 | 0.17 | 1.42 | 151392.91 | 18624.06 | 3.71 |
| 2024-09-24 | 11.37 | 11.99 | 0.66 | 5.83 | 149371.00 | 17470.71 | 3.66 |
| 2024-09-23 | 11.47 | 11.33 | -0.18 | -1.56 | 68498.00 | 7799.53 | 1.68 |
| 2024-09-20 | 11.71 | 11.51 | -0.14 | -1.20 | 77808.40 | 8953.81 | 1.91 |
| 2024-09-19 | 11.17 | 11.65 | 0.49 | 4.39 | 179269.26 | 20825.08 | 4.40 |
| 2024-09-18 | 11.08 | 11.16 | 0.07 | 0.63 | 94316.00 | 10391.19 | 2.31 |
| 2024-09-13 | 11.25 | 11.09 | -0.17 | -1.51 | 109275.40 | 12256.29 | 2.68 |
| 2024-09-12 | 11.48 | 11.26 | -0.23 | -2.00 | 113711.48 | 12942.64 | 2.79 |
| 2024-09-11 | 11.49 | 11.49 | -0.11 | -0.95 | 108291.00 | 12412.90 | 2.66 |
| 2024-09-10 | 11.81 | 11.60 | -0.36 | -3.01 | 163433.13 | 18915.30 | 4.01 |
| 2024-09-09 | 12.06 | 11.96 | -0.22 | -1.81 | 132943.50 | 15990.61 | 3.26 |
| 2024-09-06 | 12.70 | 12.18 | -0.53 | -4.17 | 207743.08 | 25596.47 | 5.10 |
| 2024-09-05 | 12.46 | 12.71 | 0.49 | 4.01 | 336582.54 | 42878.09 | 8.26 |
| 2024-09-04 | 11.61 | 12.22 | 0.53 | 4.53 | 262666.28 | 31954.54 | 6.44 |
| 2024-09-03 | 11.34 | 11.69 | 0.36 | 3.18 | 146749.30 | 16993.10 | 3.60 |
| 2024-09-02 | 12.04 | 11.33 | -0.81 | -6.67 | 163111.37 | 18811.72 | 4.00 |
| 2024-08-30 | 11.71 | 12.14 | 0.44 | 3.76 | 140320.29 | 16954.53 | 3.44 |
| 2024-08-29 | 11.35 | 11.70 | 0.29 | 2.54 | 97040.90 | 11249.03 | 2.38 |
| 2024-08-28 | 11.37 | 11.41 | 0.01 | 0.09 | 62936.54 | 7170.77 | 1.54 |
| 2024-08-27 | 11.58 | 11.40 | -0.18 | -1.55 | 62268.29 | 7146.52 | 1.53 |
| 2024-08-26 | 11.60 | 11.58 | -0.02 | -0.17 | 47219.00 | 5473.15 | 1.16 |
| 2024-08-23 | 11.65 | 11.60 | -0.06 | -0.52 | 56523.37 | 6593.21 | 1.39 |
| 2024-08-22 | 11.95 | 11.66 | -0.27 | -2.26 | 80347.20 | 9449.61 | 1.97 |
| 2024-08-21 | 12.08 | 11.93 | -0.19 | -1.57 | 61676.00 | 7424.06 | 1.51 |
| 2024-08-20 | 12.45 | 12.12 | -0.37 | -2.96 | 84618.02 | 10348.63 | 2.08 |
| 2024-08-19 | 12.48 | 12.49 | -0.14 | -1.11 | 72501.10 | 9098.03 | 1.78 |
| 2024-08-16 | 12.75 | 12.63 | -0.10 | -0.79 | 68671.53 | 8709.34 | 1.68 |
| 2024-08-15 | 12.66 | 12.73 | 0.01 | 0.08 | 87984.90 | 11208.04 | 2.16 |
| 2024-08-14 | 12.93 | 12.72 | -0.27 | -2.08 | 75181.00 | 9610.96 | 1.84 |
| 2024-08-13 | 13.10 | 12.99 | -0.14 | -1.07 | 95171.80 | 12297.20 | 2.33 |
| 2024-08-12 | 13.07 | 13.13 | 0.03 | 0.23 | 114932.41 | 15130.64 | 2.82 |
| 2024-08-09 | 13.43 | 13.10 | -0.38 | -2.82 | 151994.09 | 20150.32 | 3.73 |
| 2024-08-08 | 13.30 | 13.48 | 0.10 | 0.75 | 114864.80 | 15460.88 | 2.82 |
| 2024-08-07 | 13.56 | 13.38 | -0.24 | -1.76 | 122356.20 | 16349.15 | 3.00 |
| 2024-08-06 | 13.54 | 13.62 | 0.15 | 1.11 | 145550.86 | 19729.68 | 3.57 |
| 2024-08-05 | 13.26 | 13.47 | 0.15 | 1.13 | 181584.66 | 24729.57 | 4.45 |
| 2024-08-02 | 13.28 | 13.32 | -0.05 | -0.37 | 134175.00 | 18103.14 | 3.29 |
| 2024-08-01 | 13.75 | 13.37 | -0.40 | -2.91 | 142595.52 | 19267.98 | 3.50 |
| 2024-07-31 | 13.35 | 13.77 | 0.36 | 2.69 | 135722.57 | 18501.83 | 3.33 |
| 2024-07-30 | 13.45 | 13.41 | 0.04 | 0.30 | 49837.01 | 6678.50 | 1.22 |
| 2024-07-29 | 13.49 | 13.37 | -0.15 | -1.11 | 67195.00 | 8961.48 | 1.65 |
| 2024-07-26 | 13.54 | 13.52 | 0.06 | 0.45 | 63046.23 | 8492.03 | 1.55 |
| 2024-07-25 | 13.10 | 13.46 | 0.28 | 2.12 | 82850.70 | 11051.89 | 2.03 |
| 2024-07-24 | 13.26 | 13.18 | -0.09 | -0.68 | 83437.90 | 10988.37 | 2.05 |
| 2024-07-23 | 13.62 | 13.27 | -0.27 | -1.99 | 60214.50 | 8095.43 | 1.48 |
| 2024-07-22 | 13.60 | 13.54 | -0.08 | -0.59 | 58671.00 | 7928.50 | 1.44 |
| 2024-07-19 | 13.54 | 13.62 | 0.07 | 0.52 | 61734.00 | 8372.10 | 1.51 |
| 2024-07-18 | 13.48 | 13.55 | 0.06 | 0.45 | 66416.03 | 8940.22 | 1.63 |
| 2024-07-17 | 13.28 | 13.49 | 0.25 | 1.89 | 81922.01 | 11011.93 | 2.01 |
| 2024-07-16 | 13.45 | 13.24 | -0.11 | -0.82 | 49439.00 | 6565.86 | 1.21 |
| 2024-07-15 | 13.55 | 13.35 | -0.19 | -1.40 | 72504.69 | 9725.42 | 1.78 |
| 2024-07-12 | 13.90 | 13.54 | -0.35 | -2.52 | 79064.59 | 10824.37 | 1.94 |
| 2024-07-11 | 13.78 | 13.89 | 0.29 | 2.13 | 104058.41 | 14476.29 | 2.55 |
| 2024-07-10 | 13.40 | 13.60 | -0.49 | -3.48 | 170108.24 | 23041.15 | 4.17 |
| 2024-07-09 | 14.39 | 14.09 | -0.27 | -1.88 | 124554.23 | 17565.35 | 3.05 |
| 2024-07-08 | 14.98 | 14.36 | -0.48 | -3.24 | 84597.60 | 12257.28 | 2.07 |
| 2024-07-05 | 14.63 | 14.84 | 0.17 | 1.16 | 70224.23 | 10302.27 | 1.72 |
| 2024-07-04 | 15.06 | 14.67 | -0.36 | -2.40 | 86913.00 | 12820.63 | 2.13 |
| 2024-07-03 | 15.39 | 15.03 | -0.36 | -2.34 | 80140.00 | 12117.57 | 1.97 |
| 2024-07-02 | 15.52 | 15.39 | -0.20 | -1.28 | 92201.00 | 14317.05 | 2.26 |
| 2024-07-01 | 15.10 | 15.59 | 0.50 | 3.31 | 113892.29 | 17558.14 | 2.79 |
| 2024-06-28 | 15.41 | 15.09 | -0.41 | -2.65 | 110045.00 | 16831.79 | 2.70 |
| 2024-06-27 | 15.68 | 15.50 | -0.31 | -1.96 | 88937.00 | 13778.02 | 2.18 |
| 2024-06-26 | 15.42 | 15.81 | 0.35 | 2.26 | 91322.30 | 14251.51 | 2.24 |
| 2024-06-25 | 15.50 | 15.46 | 0.02 | 0.13 | 70708.68 | 10942.51 | 1.73 |
| 2024-06-24 | 15.73 | 15.44 | -0.42 | -2.65 | 73871.07 | 11506.20 | 1.81 |
| 2024-06-21 | 15.56 | 15.86 | 0.25 | 1.60 | 79381.31 | 12565.20 | 1.95 |
| 2024-06-20 | 16.01 | 15.61 | -0.40 | -2.50 | 86561.60 | 13597.12 | 2.12 |
| 2024-06-19 | 16.55 | 16.01 | -0.46 | -2.79 | 103007.74 | 16645.86 | 2.53 |
| 2024-06-18 | 16.49 | 16.47 | -0.12 | -0.72 | 97866.05 | 16229.02 | 2.40 |
| 2024-06-17 | 16.50 | 16.59 | -0.11 | -0.66 | 91010.84 | 15002.78 | 2.23 |
| 2024-06-14 | 16.84 | 16.70 | -0.12 | -0.71 | 129814.00 | 21603.96 | 3.18 |
| 2024-06-13 | 17.38 | 16.82 | -0.56 | -3.22 | 158589.58 | 26658.27 | 3.89 |
| 2024-06-12 | 17.99 | 17.38 | -0.64 | -3.55 | 146491.00 | 25714.41 | 3.59 |
| 2024-06-11 | 17.91 | 18.02 | 0.07 | 0.39 | 69108.00 | 12306.06 | 1.70 |
| 2024-06-07 | 18.32 | 17.95 | -0.30 | -1.64 | 71664.35 | 12875.57 | 1.76 |
| 2024-06-06 | 18.70 | 18.25 | -0.49 | -2.62 | 94697.14 | 17441.19 | 2.32 |
| 2024-06-05 | 19.02 | 18.74 | -0.34 | -1.78 | 81864.53 | 15462.70 | 2.01 |
| 2024-06-04 | 19.26 | 19.08 | 0.10 | 0.53 | 138140.83 | 26449.48 | 3.39 |
| 2024-06-03 | 18.68 | 18.98 | -1.77 | -8.53 | 348696.08 | 66855.72 | 8.55 |
| 2024-05-31 | 20.86 | 20.75 | -0.11 | -0.53 | 27931.00 | 5817.73 | 0.69 |
| 2024-05-30 | 21.00 | 20.86 | -0.02 | -0.10 | 35856.53 | 7471.52 | 0.88 |
| 2024-05-29 | 21.60 | 21.28 | -0.21 | -0.98 | 49752.09 | 10616.61 | 1.22 |
| 2024-05-28 | 21.90 | 21.49 | -0.33 | -1.51 | 66254.36 | 14323.36 | 1.63 |
| 2024-05-27 | 22.32 | 21.82 | -0.20 | -0.91 | 49191.00 | 10775.90 | 1.21 |
| 2024-05-24 | 22.15 | 22.02 | -0.10 | -0.45 | 43608.37 | 9643.11 | 1.07 |
| 2024-05-23 | 22.60 | 22.12 | -0.57 | -2.51 | 86735.67 | 19332.57 | 2.13 |
| 2024-05-22 | 23.07 | 22.69 | -0.38 | -1.65 | 42693.00 | 9729.44 | 1.05 |
| 2024-05-21 | 22.70 | 23.07 | 0.32 | 1.41 | 57398.14 | 13171.84 | 1.41 |
| 2024-05-20 | 22.64 | 22.75 | 0.10 | 0.44 | 41504.00 | 9401.79 | 1.02 |
| 2024-05-17 | 22.84 | 22.65 | -0.09 | -0.40 | 43814.00 | 9902.79 | 1.07 |
| 2024-05-16 | 22.78 | 22.74 | -0.10 | -0.44 | 51107.24 | 11605.82 | 1.25 |
| 2024-05-15 | 22.89 | 22.84 | -0.06 | -0.26 | 72983.60 | 16523.81 | 1.79 |
| 2024-05-14 | 22.66 | 22.90 | 0.16 | 0.70 | 62715.70 | 14398.54 | 1.54 |
| 2024-05-13 | 21.82 | 22.74 | 0.85 | 3.88 | 126080.17 | 28506.10 | 3.09 |
| 2024-05-10 | 22.16 | 21.89 | -0.27 | -1.22 | 77436.40 | 17017.79 | 1.90 |
| 2024-05-09 | 21.46 | 22.16 | 0.70 | 3.26 | 81271.27 | 17877.69 | 1.99 |
日K线
周K线
月K线
