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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.54 | 8.55 | 8.38 | 8.45 | -0.70% | 0.62 | 1.95% |
| 2025-06-24 | 8.36 | 8.54 | 8.35 | 8.51 | +1.90% | 0.54 | 1.68% |
| 2025-06-23 | 8.18 | 8.36 | 8.13 | 8.35 | +1.94% | 0.58 | 1.87% |
| 2025-06-20 | 8.20 | 8.25 | 8.16 | 8.20 | 0.00% | 0.54 | 1.74% |
| 2025-06-19 | 8.41 | 8.44 | 8.17 | 8.20 | -2.72% | 0.86 | 2.75% |
| 2025-06-18 | 8.52 | 8.58 | 8.40 | 8.42 | -1.85% | 0.89 | 2.78% |
| 2025-06-17 | 8.63 | 8.78 | 8.52 | 8.58 | -0.12% | 0.97 | 2.97% |
| 2025-06-16 | 8.55 | 8.72 | 8.52 | 8.59 | -0.80% | 1.07 | 3.28% |
| 2025-06-13 | 8.72 | 8.91 | 8.56 | 8.66 | -1.36% | 2.00 | 6.05% |
| 2025-06-12 | 8.77 | 8.86 | 8.67 | 8.78 | -0.23% | 1.11 | 3.34% |
| 2025-06-11 | 8.83 | 8.91 | 8.78 | 8.80 | -0.45% | 1.00 | 2.98% |
| 2025-06-10 | 8.87 | 9.04 | 8.76 | 8.84 | -0.67% | 1.42 | 4.24% |
| 2025-06-09 | 8.69 | 9.03 | 8.69 | 8.90 | +1.70% | 1.54 | 4.57% |
| 2025-06-06 | 8.70 | 8.94 | 8.65 | 8.75 | +0.57% | 1.38 | 4.17% |
| 2025-06-05 | 8.80 | 8.94 | 8.67 | 8.70 | -1.13% | 1.75 | 5.26% |
| 2025-06-04 | 8.69 | 8.82 | 8.64 | 8.80 | +0.91% | 1.30 | 3.94% |
| 2025-06-03 | 8.49 | 8.75 | 8.47 | 8.72 | +1.62% | 1.48 | 4.51% |
| 2025-05-30 | 8.49 | 8.71 | 8.47 | 8.58 | +0.82% | 1.30 | 3.99% |
| 2025-05-29 | 8.40 | 8.52 | 8.34 | 8.51 | +1.06% | 0.96 | 3.00% |
| 2025-05-28 | 8.46 | 8.50 | 8.37 | 8.42 | -0.82% | 0.66 | 2.06% |