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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.17 | 11.40 | 11.01 | 11.08 | -1.86% | 3.33 | 7.88% |
| 2025-12-17 | 11.12 | 11.33 | 11.09 | 11.29 | +1.44% | 2.80 | 6.61% |
| 2025-12-16 | 11.59 | 11.64 | 11.07 | 11.13 | -3.97% | 3.48 | 8.22% |
| 2025-12-15 | 11.65 | 11.78 | 11.51 | 11.59 | -1.28% | 3.04 | 6.92% |
| 2025-12-12 | 11.93 | 11.93 | 11.67 | 11.74 | -1.51% | 3.24 | 7.31% |
| 2025-12-11 | 12.28 | 12.31 | 11.88 | 11.92 | -3.64% | 4.53 | 10.00% |
| 2025-12-10 | 12.28 | 12.37 | 12.10 | 12.37 | +0.73% | 4.46 | 9.65% |
| 2025-12-09 | 12.75 | 12.84 | 12.24 | 12.28 | -4.66% | 6.74 | 14.39% |
| 2025-12-08 | 13.20 | 13.26 | 12.82 | 12.88 | -1.30% | 7.05 | 14.47% |
| 2025-12-05 | 13.00 | 13.17 | 12.67 | 13.05 | -1.66% | 8.03 | 16.46% |
| 2025-12-04 | 14.06 | 14.08 | 13.22 | 13.27 | -8.61% | 12.40 | 24.26% |
| 2025-12-03 | 13.63 | 14.99 | 13.40 | 14.52 | +6.14% | 18.21 | 34.46% |
| 2025-12-02 | 13.78 | 14.19 | 13.56 | 13.68 | -1.58% | 10.12 | 19.46% |
| 2025-12-01 | 14.01 | 14.21 | 13.74 | 13.90 | -0.79% | 12.64 | 24.06% |
| 2025-11-28 | 14.83 | 15.05 | 13.88 | 14.01 | -6.41% | 18.76 | 34.89% |
| 2025-11-27 | 13.47 | 14.97 | 13.46 | 14.97 | +9.99% | 19.19 | 36.39% |
| 2025-11-26 | 13.51 | 14.37 | 13.51 | 13.61 | +1.95% | 20.05 | 38.16% |
| 2025-11-25 | 12.14 | 13.35 | 12.07 | 13.35 | +9.97% | 12.05 | 24.69% |
| 2025-11-24 | 12.01 | 12.50 | 11.91 | 12.14 | +2.71% | 7.94 | 17.28% |
| 2025-11-21 | 11.97 | 12.67 | 11.67 | 11.82 | -3.04% | 8.57 | 18.65% |