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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.16 | 11.68 | 10.59 | 10.75 | -3.07% | 16.03 | 38.12% |
| 2025-10-22 | 9.81 | 11.09 | 9.81 | 11.09 | +10.02% | 12.01 | 30.11% |
| 2025-10-21 | 9.45 | 10.27 | 9.33 | 10.08 | +7.92% | 11.99 | 32.10% |
| 2025-10-20 | 8.88 | 9.73 | 8.79 | 9.34 | +5.30% | 4.07 | 11.67% |
| 2025-10-17 | 8.94 | 9.00 | 8.85 | 8.87 | -0.78% | 1.11 | 3.30% |
| 2025-10-16 | 8.89 | 9.04 | 8.87 | 8.94 | +0.22% | 0.94 | 2.79% |
| 2025-10-15 | 8.82 | 8.95 | 8.81 | 8.92 | +0.56% | 0.85 | 2.53% |
| 2025-10-14 | 8.76 | 8.87 | 8.76 | 8.87 | +1.14% | 0.87 | 2.63% |
| 2025-10-13 | 8.60 | 8.78 | 8.52 | 8.77 | -0.79% | 0.68 | 2.06% |
| 2025-10-10 | 8.79 | 8.88 | 8.78 | 8.84 | +1.14% | 0.92 | 2.78% |
| 2025-10-09 | 8.63 | 8.75 | 8.61 | 8.74 | +1.51% | 0.69 | 2.11% |
| 2025-09-30 | 8.52 | 8.63 | 8.52 | 8.61 | +1.06% | 0.43 | 1.34% |
| 2025-09-29 | 8.54 | 8.54 | 8.43 | 8.52 | -0.12% | 0.47 | 1.46% |
| 2025-09-26 | 8.54 | 8.59 | 8.47 | 8.53 | -0.35% | 0.43 | 1.35% |
| 2025-09-25 | 8.68 | 8.69 | 8.53 | 8.56 | -1.15% | 0.51 | 1.56% |
| 2025-09-24 | 8.47 | 8.66 | 8.46 | 8.66 | +1.76% | 0.63 | 1.95% |
| 2025-09-23 | 8.68 | 8.68 | 8.41 | 8.51 | -2.41% | 0.80 | 2.49% |
| 2025-09-22 | 8.67 | 8.79 | 8.66 | 8.72 | +0.69% | 0.61 | 1.87% |
| 2025-09-19 | 8.81 | 8.85 | 8.65 | 8.66 | -2.15% | 0.93 | 2.82% |
| 2025-09-18 | 8.79 | 8.93 | 8.77 | 8.85 | +0.80% | 1.25 | 3.77% |