特一药业 sz.002728
8.91
-1.22%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.02 | 9.07 | 8.81 | 8.91 | -1.22% | 0.68 | 2.29% |
| 2026-05-22 | 8.97 | 9.07 | 8.90 | 9.02 | +0.56% | 0.69 | 2.30% |
| 2026-05-21 | 9.30 | 9.35 | 8.96 | 8.97 | -3.44% | 1.05 | 3.47% |
| 2026-05-20 | 9.41 | 9.45 | 9.20 | 9.29 | -2.11% | 0.84 | 2.74% |
| 2026-05-19 | 9.47 | 9.56 | 9.41 | 9.49 | +0.11% | 0.64 | 2.03% |
| 2026-05-18 | 9.52 | 9.55 | 9.40 | 9.48 | -0.32% | 0.67 | 2.15% |
| 2026-05-15 | 9.67 | 9.67 | 9.44 | 9.51 | -1.86% | 1.03 | 3.23% |
| 2026-05-14 | 9.93 | 9.96 | 9.69 | 9.69 | -2.71% | 1.25 | 3.83% |
| 2026-05-13 | 10.03 | 10.11 | 9.94 | 9.96 | -0.60% | 1.10 | 3.31% |
| 2026-05-12 | 10.28 | 10.28 | 10.01 | 10.02 | -3.38% | 1.64 | 4.87% |
| 2026-05-11 | 10.30 | 10.44 | 10.09 | 10.37 | +0.97% | 2.17 | 6.37% |
| 2026-05-08 | 10.07 | 10.29 | 10.07 | 10.27 | +1.99% | 1.74 | 5.13% |
| 2026-05-07 | 9.98 | 10.19 | 9.94 | 10.07 | +0.70% | 1.62 | 4.85% |
| 2026-05-06 | 9.93 | 10.00 | 9.90 | 10.00 | +0.70% | 1.01 | 3.05% |
| 2026-04-30 | 9.91 | 9.99 | 9.88 | 9.93 | 0.00% | 0.71 | 2.17% |
| 2026-04-29 | 9.81 | 10.05 | 9.75 | 9.93 | +0.51% | 1.07 | 3.24% |
| 2026-04-28 | 10.20 | 10.25 | 9.85 | 9.88 | -4.54% | 2.18 | 6.57% |
| 2026-04-27 | 10.26 | 10.35 | 10.03 | 10.35 | +1.17% | 1.27 | 3.75% |
| 2026-04-24 | 10.23 | 10.32 | 10.15 | 10.23 | -0.68% | 1.08 | 3.17% |
| 2026-04-23 | 10.50 | 10.50 | 10.28 | 10.30 | -2.00% | 1.18 | 3.43% |