一心堂

sz002727 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.46

涨跌幅

+5.95%

成交量

33,122,800 股

成交额

405,798,464 元

换手率

8.33%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.67	12.46	12.60	11.62	+5.95%	33,122,800	405,798,464	8.33
2026-10-13	11.55	11.76	11.98	11.47	+1.03%	18,755,300	220,495,104	4.72
2026-10-12	10.99	11.64	11.79	10.95	+5.91%	19,899,000	228,834,256	5.01
2026-10-09	10.77	10.99	11.03	10.68	+2.23%	9,117,900	99,608,536	2.29
2026-10-08	10.79	10.75	10.85	10.67	+0.28%	3,515,700	37,840,828	0.88
2026-09-30	10.68	10.72	10.77	10.62	+0.75%	4,807,100	51,439,412	1.21
2026-09-29	10.66	10.64	10.73	10.59	-0.37%	2,864,400	30,519,902	0.72
2026-09-28	10.60	10.68	10.75	10.59	+0.75%	4,190,300	44,681,212	1.05
2026-09-24	10.66	10.60	10.78	10.58	-2.39%	3,403,500	36,261,216	0.86
2026-09-23	10.91	10.86	11.05	10.83	-0.91%	3,703,000	40,347,816	0.93
2026-09-22	11.08	10.96	11.10	10.95	-0.99%	4,311,100	47,496,620	1.08
2026-09-21	10.87	11.07	11.12	10.85	+2.12%	6,742,000	74,113,408	1.70
2026-09-18	10.73	10.84	10.91	10.73	+1.03%	4,058,900	43,969,584	1.02
2026-09-17	10.75	10.73	10.78	10.60	-0.56%	4,596,000	49,111,016	1.16
2026-09-16	10.85	10.79	10.90	10.70	-1.10%	4,827,900	52,011,724	1.21
2026-09-15	11.11	10.91	11.15	10.85	-1.89%	4,584,700	50,286,416	1.15
2026-09-14	10.89	11.12	11.15	10.85	+2.11%	5,249,300	58,047,820	1.32
2026-09-11	11.08	10.89	11.09	10.81	-1.71%	4,390,300	47,800,960	1.10
2026-09-10	11.27	11.08	11.27	11.03	-1.77%	5,599,300	62,141,948	1.41
2026-09-09	11.32	11.28	11.33	11.22	-0.62%	3,621,600	40,766,216	0.91
2026-09-08	11.26	11.35	11.38	11.19	+0.98%	5,046,600	56,994,032	1.27
2026-09-07	11.26	11.24	11.37	11.19	-0.18%	4,617,000	52,069,412	1.16
2026-09-04	11.28	11.26	11.38	11.21	-0.18%	5,340,500	60,450,236	1.34
2026-09-03	11.26	11.28	11.37	11.18	+0.27%	5,090,800	57,440,460	1.28
2026-09-02	11.35	11.25	11.36	11.17	-0.71%	5,876,000	66,120,820	1.48
2026-09-01	11.18	11.33	11.38	11.11	+1.61%	7,535,000	85,264,488	1.90
2026-08-31	11.23	11.15	11.23	11.06	-0.89%	6,390,000	71,090,760	1.61
2026-08-28	11.31	11.25	11.32	11.14	-0.88%	7,558,000	84,899,824	1.90
2026-08-27	11.79	11.35	11.79	11.29	-4.14%	14,594,800	166,560,608	3.67
2026-08-26	11.76	11.84	11.89	11.70	+0.59%	6,119,400	72,303,392	1.54

需要全历史数据与程序化访问？查看一心堂日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002727 获取全部历史日线。