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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.32 | 12.56 | 12.05 | 12.19 | -1.30% | 7.11 | 15.39% |
| 2025-11-19 | 12.71 | 12.87 | 12.07 | 12.35 | -3.14% | 9.47 | 20.29% |
| 2025-11-18 | 13.73 | 13.93 | 12.75 | 12.75 | -10.02% | 12.89 | 25.96% |
| 2025-11-17 | 14.60 | 14.80 | 13.88 | 14.17 | -6.84% | 18.22 | 33.90% |
| 2025-11-14 | 13.73 | 15.21 | 13.59 | 15.21 | +9.98% | 24.40 | 44.11% |
| 2025-11-13 | 13.31 | 14.58 | 12.39 | 13.83 | +3.13% | 18.94 | 37.94% |
| 2025-11-12 | 13.05 | 14.04 | 12.97 | 13.41 | +5.09% | 22.93 | 44.81% |
| 2025-11-11 | 11.53 | 12.76 | 11.33 | 12.76 | +10.00% | 10.56 | 23.08% |
| 2025-11-10 | 11.45 | 12.00 | 11.45 | 11.60 | +3.39% | 9.89 | 22.45% |
| 2025-11-07 | 11.16 | 11.46 | 11.06 | 11.22 | +0.54% | 6.47 | 15.29% |
| 2025-11-06 | 11.52 | 11.64 | 11.10 | 11.16 | -5.74% | 9.42 | 22.20% |
| 2025-11-05 | 11.21 | 12.21 | 11.14 | 11.84 | +4.04% | 11.78 | 26.57% |
| 2025-11-04 | 11.36 | 11.96 | 10.98 | 11.38 | +0.80% | 9.98 | 23.38% |
| 2025-11-03 | 11.20 | 11.66 | 10.79 | 11.29 | +2.73% | 11.00 | 26.01% |
| 2025-10-31 | 10.62 | 11.10 | 10.62 | 10.99 | +4.27% | 9.70 | 23.45% |
| 2025-10-30 | 10.94 | 11.14 | 10.52 | 10.54 | -1.86% | 6.51 | 16.04% |
| 2025-10-29 | 11.01 | 11.02 | 10.61 | 10.74 | -2.72% | 6.47 | 15.93% |
| 2025-10-28 | 10.71 | 11.58 | 10.50 | 11.04 | +1.56% | 10.46 | 25.05% |
| 2025-10-27 | 10.62 | 11.08 | 10.36 | 10.87 | +0.18% | 10.79 | 26.87% |
| 2025-10-24 | 10.94 | 11.41 | 10.52 | 10.85 | +0.93% | 11.98 | 28.96% |