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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.95 | 9.07 | 8.91 | 8.93 | -0.88% | 1.75 | 5.15% |
| 2025-07-22 | 9.11 | 9.14 | 8.99 | 9.01 | -1.52% | 2.28 | 6.66% |
| 2025-07-21 | 9.10 | 9.24 | 8.97 | 9.15 | 0.00% | 2.97 | 8.61% |
| 2025-07-18 | 9.22 | 9.27 | 9.04 | 9.15 | -1.71% | 3.39 | 9.83% |
| 2025-07-17 | 9.01 | 9.35 | 9.01 | 9.31 | +1.52% | 5.75 | 16.49% |
| 2025-07-16 | 8.79 | 9.56 | 8.76 | 9.17 | +5.49% | 6.81 | 19.52% |
| 2025-07-15 | 8.89 | 8.93 | 8.58 | 8.69 | -2.02% | 4.27 | 12.94% |
| 2025-07-14 | 8.69 | 8.88 | 8.66 | 8.87 | +1.83% | 1.35 | 4.03% |
| 2025-07-11 | 8.68 | 8.73 | 8.61 | 8.71 | +0.34% | 0.93 | 2.84% |
| 2025-07-10 | 8.55 | 8.69 | 8.55 | 8.68 | +0.92% | 0.79 | 2.41% |
| 2025-07-09 | 8.60 | 8.63 | 8.50 | 8.60 | -0.23% | 0.61 | 1.88% |
| 2025-07-08 | 8.55 | 8.72 | 8.52 | 8.62 | +0.81% | 0.76 | 2.35% |
| 2025-07-07 | 8.62 | 8.70 | 8.53 | 8.55 | -1.04% | 0.64 | 1.97% |
| 2025-07-04 | 8.62 | 8.75 | 8.59 | 8.64 | -0.34% | 0.87 | 2.66% |
| 2025-07-03 | 8.47 | 8.70 | 8.45 | 8.67 | +2.23% | 1.09 | 3.33% |
| 2025-07-02 | 8.52 | 8.62 | 8.44 | 8.48 | -0.35% | 0.75 | 2.31% |
| 2025-07-01 | 8.38 | 8.52 | 8.31 | 8.51 | +1.78% | 1.02 | 3.20% |
| 2025-06-30 | 8.44 | 8.44 | 8.30 | 8.36 | -0.36% | 0.66 | 2.08% |
| 2025-06-27 | 8.36 | 8.44 | 8.34 | 8.39 | +0.36% | 0.39 | 1.22% |
| 2025-06-26 | 8.47 | 8.48 | 8.32 | 8.36 | -1.06% | 0.60 | 1.88% |