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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.35 | 8.57 | 8.34 | 8.49 | +1.30% | 0.99 | 3.08% |
| 2025-05-26 | 8.39 | 8.50 | 8.28 | 8.38 | -1.06% | 1.19 | 3.76% |
| 2025-05-23 | 8.50 | 8.88 | 8.43 | 8.47 | +0.24% | 1.69 | 5.19% |
| 2025-05-22 | 8.40 | 8.53 | 8.35 | 8.45 | -0.12% | 0.92 | 2.88% |
| 2025-05-21 | 8.38 | 8.57 | 8.38 | 8.46 | +0.47% | 1.22 | 3.78% |
| 2025-05-20 | 8.35 | 8.54 | 8.35 | 8.42 | +0.47% | 1.24 | 3.88% |
| 2025-05-19 | 8.39 | 8.47 | 8.30 | 8.38 | -2.09% | 1.93 | 6.09% |
| 2025-05-16 | 8.31 | 8.65 | 8.17 | 8.56 | +5.39% | 3.34 | 10.46% |
| 2025-05-15 | 8.06 | 8.13 | 8.04 | 8.13 | +0.62% | 0.50 | 1.65% |
| 2025-05-14 | 8.11 | 8.11 | 8.01 | 8.08 | -0.73% | 0.45 | 1.47% |
| 2025-05-13 | 8.14 | 8.16 | 8.07 | 8.14 | +0.61% | 0.60 | 1.95% |
| 2025-05-12 | 8.04 | 8.11 | 7.99 | 8.09 | +0.62% | 0.53 | 1.75% |
| 2025-05-09 | 8.05 | 8.14 | 8.03 | 8.04 | 0.00% | 0.53 | 1.73% |
| 2025-05-08 | 8.03 | 8.05 | 7.97 | 8.04 | +0.12% | 0.43 | 1.40% |
| 2025-05-07 | 8.08 | 8.10 | 7.96 | 8.03 | +0.37% | 0.67 | 2.22% |
| 2025-05-06 | 7.90 | 8.03 | 7.90 | 8.00 | +1.39% | 0.62 | 2.07% |