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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.26 | 12.39 | 12.22 | 12.33 | +0.33% | 2.38 | 5.12% |
| 2026-02-13 | 12.46 | 12.52 | 12.27 | 12.29 | -0.81% | 2.60 | 5.56% |
| 2026-02-12 | 12.64 | 12.64 | 12.35 | 12.39 | -1.82% | 3.25 | 6.92% |
| 2026-02-11 | 12.91 | 13.08 | 12.62 | 12.62 | -2.70% | 5.26 | 10.93% |
| 2026-02-10 | 12.95 | 13.31 | 12.90 | 12.97 | -0.84% | 6.87 | 13.97% |
| 2026-02-09 | 13.02 | 13.42 | 12.66 | 13.08 | -0.53% | 13.57 | 27.52% |
| 2026-02-06 | 13.15 | 13.15 | 12.99 | 13.15 | +10.04% | 6.87 | 13.86% |
| 2026-02-05 | 11.92 | 12.15 | 11.86 | 11.95 | -0.50% | 3.64 | 8.03% |
| 2026-02-04 | 11.74 | 12.02 | 11.71 | 12.01 | +1.52% | 3.43 | 7.66% |
| 2026-02-03 | 11.84 | 11.86 | 11.51 | 11.83 | +1.63% | 3.51 | 7.98% |
| 2026-02-02 | 11.73 | 12.10 | 11.63 | 11.64 | -1.94% | 4.19 | 9.36% |
| 2026-01-30 | 12.21 | 12.50 | 11.72 | 11.87 | -3.96% | 5.81 | 12.82% |
| 2026-01-29 | 12.75 | 12.75 | 12.25 | 12.36 | -4.56% | 7.80 | 16.67% |
| 2026-01-28 | 13.19 | 13.50 | 12.90 | 12.95 | -6.43% | 12.32 | 24.89% |
| 2026-01-27 | 13.50 | 14.47 | 13.25 | 13.84 | +4.93% | 20.51 | 39.84% |
| 2026-01-26 | 12.14 | 13.19 | 12.12 | 13.19 | +10.01% | 7.60 | 15.81% |
| 2026-01-23 | 11.88 | 12.07 | 11.82 | 11.99 | +2.30% | 5.95 | 13.22% |
| 2026-01-22 | 11.55 | 11.72 | 11.50 | 11.72 | +1.74% | 2.51 | 5.72% |
| 2026-01-21 | 11.64 | 11.64 | 11.43 | 11.52 | -1.29% | 2.24 | 5.15% |
| 2026-01-20 | 11.66 | 11.97 | 11.56 | 11.67 | -0.17% | 3.25 | 7.34% |