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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.48 | 11.72 | 11.40 | 11.69 | +1.48% | 2.47 | 5.63% |
| 2026-01-16 | 11.45 | 11.54 | 11.32 | 11.52 | +0.61% | 2.48 | 5.75% |
| 2026-01-15 | 11.60 | 11.60 | 11.37 | 11.45 | -1.97% | 3.03 | 7.01% |
| 2026-01-14 | 11.80 | 11.88 | 11.45 | 11.68 | -0.76% | 5.40 | 12.24% |
| 2026-01-13 | 11.63 | 12.11 | 11.63 | 11.77 | +0.94% | 8.48 | 18.94% |
| 2026-01-12 | 11.69 | 11.69 | 11.46 | 11.66 | -0.17% | 3.79 | 8.71% |
| 2026-01-09 | 11.52 | 11.72 | 11.44 | 11.68 | +1.39% | 3.99 | 9.16% |
| 2026-01-08 | 11.44 | 11.58 | 11.40 | 11.52 | +0.61% | 3.10 | 7.15% |
| 2026-01-07 | 11.39 | 11.56 | 11.34 | 11.45 | +0.79% | 3.44 | 7.97% |
| 2026-01-06 | 11.39 | 11.50 | 11.25 | 11.36 | -0.35% | 3.83 | 8.94% |
| 2026-01-05 | 10.85 | 11.45 | 10.85 | 11.40 | +5.07% | 5.20 | 12.25% |
| 2025-12-31 | 10.97 | 11.01 | 10.84 | 10.85 | -1.09% | 1.94 | 4.72% |
| 2025-12-30 | 11.01 | 11.11 | 10.83 | 10.97 | -0.72% | 2.65 | 6.41% |
| 2025-12-29 | 11.25 | 11.26 | 11.02 | 11.05 | -2.39% | 3.21 | 7.68% |
| 2025-12-26 | 11.19 | 11.43 | 11.11 | 11.32 | +0.89% | 4.48 | 10.53% |
| 2025-12-25 | 11.10 | 11.22 | 11.01 | 11.22 | +1.08% | 2.89 | 6.89% |
| 2025-12-24 | 11.13 | 11.22 | 11.03 | 11.10 | -1.25% | 2.80 | 6.69% |
| 2025-12-23 | 11.18 | 11.36 | 10.93 | 11.24 | +0.63% | 4.29 | 10.18% |
| 2025-12-22 | 11.09 | 11.23 | 10.99 | 11.17 | +0.63% | 2.73 | 6.51% |
| 2025-12-19 | 11.00 | 11.13 | 10.91 | 11.10 | +0.18% | 3.00 | 7.20% |