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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.80 | 8.83 | 8.75 | 8.78 | -0.34% | 0.65 | 1.95% |
| 2025-09-16 | 8.83 | 8.84 | 8.72 | 8.81 | +0.11% | 0.62 | 1.87% |
| 2025-09-15 | 8.85 | 8.87 | 8.79 | 8.80 | -0.68% | 0.65 | 1.97% |
| 2025-09-12 | 8.88 | 8.93 | 8.83 | 8.86 | -0.67% | 0.74 | 2.21% |
| 2025-09-11 | 8.87 | 8.93 | 8.72 | 8.92 | +0.56% | 0.87 | 2.61% |
| 2025-09-10 | 8.96 | 8.97 | 8.84 | 8.87 | -0.56% | 0.58 | 1.75% |
| 2025-09-09 | 9.06 | 9.06 | 8.88 | 8.92 | -1.00% | 0.72 | 2.14% |
| 2025-09-08 | 8.90 | 9.04 | 8.89 | 9.01 | +1.35% | 0.84 | 2.49% |
| 2025-09-05 | 8.83 | 8.89 | 8.71 | 8.89 | +0.57% | 0.91 | 2.75% |
| 2025-09-04 | 8.80 | 8.91 | 8.73 | 8.84 | +0.68% | 1.01 | 3.02% |
| 2025-09-03 | 9.03 | 9.08 | 8.77 | 8.78 | -2.77% | 0.96 | 2.87% |
| 2025-09-02 | 9.15 | 9.15 | 8.95 | 9.03 | -1.42% | 1.10 | 3.23% |
| 2025-09-01 | 9.09 | 9.18 | 9.03 | 9.16 | +0.44% | 1.16 | 3.37% |
| 2025-08-29 | 9.18 | 9.18 | 9.10 | 9.12 | -0.33% | 0.93 | 2.70% |
| 2025-08-28 | 9.12 | 9.18 | 8.90 | 9.15 | +0.33% | 1.69 | 4.97% |
| 2025-08-27 | 9.40 | 9.42 | 9.10 | 9.12 | -2.98% | 2.36 | 6.74% |
| 2025-08-26 | 9.45 | 9.45 | 9.34 | 9.40 | -0.42% | 1.62 | 4.59% |
| 2025-08-25 | 9.51 | 9.53 | 9.37 | 9.44 | -0.63% | 2.71 | 7.64% |
| 2025-08-22 | 9.58 | 9.65 | 9.35 | 9.50 | +0.42% | 3.95 | 11.07% |
| 2025-08-21 | 9.38 | 9.47 | 9.32 | 9.46 | +0.85% | 2.28 | 6.45% |