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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.36 | 9.45 | 9.26 | 9.38 | +0.21% | 1.69 | 4.81% |
| 2025-08-19 | 9.28 | 9.50 | 9.28 | 9.36 | +0.32% | 2.67 | 7.54% |
| 2025-08-18 | 9.28 | 9.43 | 9.24 | 9.33 | +0.54% | 2.09 | 5.95% |
| 2025-08-15 | 9.18 | 9.28 | 9.14 | 9.28 | +1.09% | 1.41 | 4.07% |
| 2025-08-14 | 9.34 | 9.37 | 9.17 | 9.18 | -1.92% | 1.80 | 5.17% |
| 2025-08-13 | 9.47 | 9.47 | 9.23 | 9.36 | -1.16% | 2.30 | 6.54% |
| 2025-08-12 | 9.38 | 9.66 | 9.36 | 9.47 | +0.74% | 2.68 | 7.50% |
| 2025-08-11 | 9.35 | 9.42 | 9.27 | 9.40 | +0.97% | 1.73 | 4.90% |
| 2025-08-08 | 9.25 | 9.34 | 9.16 | 9.31 | +0.54% | 1.81 | 5.18% |
| 2025-08-07 | 9.36 | 9.45 | 9.22 | 9.26 | -1.38% | 2.32 | 6.64% |
| 2025-08-06 | 9.60 | 9.64 | 9.33 | 9.39 | -2.69% | 3.61 | 10.19% |
| 2025-08-05 | 9.91 | 9.91 | 9.58 | 9.65 | -2.62% | 4.29 | 11.81% |
| 2025-08-04 | 9.48 | 9.98 | 9.38 | 9.91 | +4.54% | 6.60 | 18.04% |
| 2025-08-01 | 9.22 | 9.65 | 9.21 | 9.48 | +2.38% | 5.20 | 14.49% |
| 2025-07-31 | 9.23 | 9.40 | 9.19 | 9.26 | -0.43% | 2.64 | 7.52% |
| 2025-07-30 | 9.28 | 9.45 | 9.18 | 9.30 | -0.32% | 2.98 | 8.49% |
| 2025-07-29 | 9.19 | 9.36 | 9.12 | 9.33 | +1.74% | 3.12 | 8.95% |
| 2025-07-28 | 9.13 | 9.28 | 9.13 | 9.17 | +0.44% | 1.92 | 5.56% |
| 2025-07-25 | 9.18 | 9.32 | 9.09 | 9.13 | -0.11% | 2.27 | 6.56% |
| 2025-07-24 | 8.97 | 9.33 | 8.97 | 9.14 | +2.34% | 2.61 | 7.56% |