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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.51 | 10.53 | 10.42 | 10.51 | -0.38% | 0.95 | 2.74% |
| 2026-04-21 | 10.70 | 10.74 | 10.52 | 10.55 | -1.49% | 1.14 | 3.25% |
| 2026-04-20 | 10.65 | 10.72 | 10.54 | 10.71 | +0.09% | 1.10 | 3.11% |
| 2026-04-17 | 10.95 | 10.95 | 10.64 | 10.70 | -2.37% | 2.04 | 5.74% |
| 2026-04-16 | 11.02 | 11.09 | 10.86 | 10.96 | -1.17% | 1.75 | 4.83% |
| 2026-04-15 | 11.02 | 11.16 | 10.83 | 11.09 | +1.93% | 3.07 | 8.37% |
| 2026-04-14 | 10.99 | 11.00 | 10.68 | 10.88 | -0.18% | 1.78 | 4.97% |
| 2026-04-13 | 10.92 | 10.99 | 10.83 | 10.90 | -1.18% | 1.75 | 4.85% |
| 2026-04-10 | 11.13 | 11.19 | 10.95 | 11.03 | -0.45% | 2.65 | 7.21% |
| 2026-04-09 | 11.23 | 11.52 | 11.05 | 11.08 | -1.51% | 3.77 | 10.10% |
| 2026-04-08 | 11.29 | 11.37 | 11.07 | 11.25 | +0.63% | 2.89 | 7.79% |
| 2026-04-07 | 10.89 | 11.25 | 10.75 | 11.18 | +1.64% | 2.28 | 6.20% |
| 2026-04-03 | 11.21 | 11.35 | 11.00 | 11.00 | -3.59% | 2.91 | 7.87% |
| 2026-04-02 | 11.26 | 11.67 | 11.18 | 11.41 | +1.33% | 4.64 | 12.28% |
| 2026-04-01 | 11.13 | 11.32 | 10.95 | 11.26 | +2.18% | 2.40 | 6.45% |
| 2026-03-31 | 11.14 | 11.27 | 11.01 | 11.02 | -1.43% | 1.73 | 4.69% |
| 2026-03-30 | 10.96 | 11.22 | 10.93 | 11.18 | +0.99% | 2.08 | 5.63% |
| 2026-03-27 | 10.54 | 11.07 | 10.50 | 11.07 | +3.55% | 2.20 | 6.06% |
| 2026-03-26 | 10.72 | 10.95 | 10.63 | 10.69 | -0.28% | 1.62 | 4.54% |
| 2026-03-25 | 10.76 | 10.77 | 10.61 | 10.72 | +1.32% | 1.39 | 3.91% |