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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.34 | 10.59 | 10.25 | 10.58 | +3.83% | 2.08 | 6.02% |
| 2026-03-23 | 10.54 | 10.59 | 10.08 | 10.19 | -5.03% | 1.83 | 4.70% |
| 2026-03-20 | 10.95 | 11.12 | 10.71 | 10.73 | -2.01% | 1.33 | 3.25% |
| 2026-03-19 | 11.11 | 11.19 | 10.85 | 10.95 | -2.49% | 1.53 | 3.71% |
| 2026-03-18 | 11.08 | 11.24 | 10.98 | 11.23 | +1.17% | 1.18 | 2.81% |
| 2026-03-17 | 11.20 | 11.31 | 11.08 | 11.10 | -0.89% | 1.53 | 3.62% |
| 2026-03-16 | 11.20 | 11.24 | 11.10 | 11.20 | +0.45% | 1.19 | 2.82% |
| 2026-03-13 | 11.11 | 11.32 | 11.08 | 11.15 | -0.09% | 1.44 | 3.42% |
| 2026-03-12 | 11.25 | 11.29 | 11.11 | 11.16 | -1.15% | 1.17 | 2.78% |
| 2026-03-11 | 11.42 | 11.43 | 11.22 | 11.29 | -1.31% | 1.42 | 3.33% |
| 2026-03-10 | 11.40 | 11.48 | 11.38 | 11.44 | +0.97% | 1.36 | 3.15% |
| 2026-03-09 | 11.21 | 11.36 | 11.13 | 11.33 | -0.53% | 1.54 | 3.63% |
| 2026-03-06 | 11.19 | 11.46 | 11.11 | 11.39 | +1.42% | 1.79 | 4.18% |
| 2026-03-05 | 11.24 | 11.30 | 11.18 | 11.23 | +0.99% | 1.48 | 3.48% |
| 2026-03-04 | 11.00 | 11.21 | 10.95 | 11.12 | +0.09% | 1.77 | 4.22% |
| 2026-03-03 | 11.56 | 11.68 | 11.10 | 11.11 | -3.89% | 3.09 | 7.23% |
| 2026-03-02 | 12.13 | 12.14 | 11.51 | 11.56 | -6.32% | 4.57 | 10.37% |
| 2026-02-27 | 12.22 | 12.35 | 12.20 | 12.34 | +0.08% | 1.98 | 4.27% |
| 2026-02-26 | 12.50 | 12.66 | 12.24 | 12.33 | -1.20% | 4.12 | 8.81% |
| 2026-02-25 | 12.34 | 12.51 | 12.25 | 12.48 | +1.22% | 3.91 | 8.35% |