特一药业(002728)股票行情
特一药业(002728)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 10.76 | 10.72 | 0.14 | 1.32% | 10.61 | 10.77 | 129733 | 13873.80 | 3.91% |
| 2026-03-24 | 10.34 | 10.58 | 0.39 | 3.83% | 10.25 | 10.59 | 199687 | 20806.98 | 5.30% |
| 2026-03-23 | 10.54 | 10.19 | -0.54 | -5.03% | 10.08 | 10.59 | 177218 | 18308.22 | 4.71% |
| 2026-03-20 | 10.95 | 10.73 | -0.22 | -2.01% | 10.71 | 11.12 | 122473 | 13309.34 | 3.25% |
| 2026-03-19 | 11.11 | 10.95 | -0.28 | -2.49% | 10.85 | 11.19 | 139640 | 15341.44 | 3.71% |
| 2026-03-18 | 11.08 | 11.23 | 0.13 | 1.17% | 10.98 | 11.24 | 105983 | 11761.62 | 2.82% |
| 2026-03-17 | 11.20 | 11.10 | -0.10 | -0.89% | 11.08 | 11.31 | 136489 | 15298.44 | 3.63% |
| 2026-03-16 | 11.20 | 11.20 | 0.05 | 0.45% | 11.10 | 11.24 | 106140 | 11856.22 | 2.82% |
| 2026-03-13 | 11.11 | 11.15 | -0.01 | -0.09% | 11.08 | 11.32 | 128920 | 14448.21 | 3.42% |
| 2026-03-12 | 11.25 | 11.16 | -0.13 | -1.15% | 11.11 | 11.29 | 104807 | 11716.28 | 2.78% |
| 2026-03-11 | 11.42 | 11.29 | -0.15 | -1.31% | 11.22 | 11.43 | 125595 | 14174.41 | 3.34% |
| 2026-03-10 | 11.40 | 11.44 | 0.11 | 0.97% | 11.38 | 11.48 | 118876 | 13588.18 | 3.16% |
| 2026-03-09 | 11.21 | 11.33 | -0.06 | -0.53% | 11.13 | 11.36 | 136663 | 15366.14 | 3.63% |
| 2026-03-06 | 11.19 | 11.39 | 0.16 | 1.42% | 11.11 | 11.46 | 157507 | 17923.24 | 4.18% |
| 2026-03-05 | 11.24 | 11.23 | 0.11 | 0.99% | 11.18 | 11.30 | 131300 | 14755.19 | 3.49% |
| 2026-03-04 | 11.00 | 11.12 | 0.01 | 0.09% | 10.95 | 11.21 | 159158 | 17666.21 | 4.23% |
| 2026-03-03 | 11.56 | 11.11 | -0.45 | -3.89% | 11.10 | 11.68 | 272513 | 30904.62 | 7.24% |
| 2026-03-02 | 12.13 | 11.56 | -0.78 | -6.32% | 11.51 | 12.14 | 390679 | 45661.03 | 10.38% |
| 2026-02-27 | 12.22 | 12.34 | 0.01 | 0.08% | 12.20 | 12.35 | 160989 | 19776.02 | 4.28% |
| 2026-02-26 | 12.50 | 12.33 | -0.15 | -1.20% | 12.24 | 12.66 | 331789 | 41181.46 | 8.81% |
| 2026-02-25 | 12.34 | 12.48 | 0.15 | 1.22% | 12.25 | 12.51 | 314629 | 39114.05 | 8.36% |
| 2026-02-24 | 12.26 | 12.33 | 0.04 | 0.33% | 12.22 | 12.39 | 193087 | 23770.79 | 5.13% |
| 2026-02-13 | 12.46 | 12.29 | -0.10 | -0.81% | 12.27 | 12.52 | 209607 | 25967.13 | 5.57% |
| 2026-02-12 | 12.64 | 12.39 | -0.23 | -1.82% | 12.35 | 12.64 | 260817 | 32455.75 | 6.93% |
| 2026-02-11 | 12.91 | 12.62 | -0.35 | -2.70% | 12.62 | 13.08 | 411959 | 52597.96 | 10.94% |
| 2026-02-10 | 12.95 | 12.97 | -0.11 | -0.84% | 12.90 | 13.31 | 526262 | 68688.38 | 13.98% |
| 2026-02-09 | 13.02 | 13.08 | -0.07 | -0.53% | 12.66 | 13.42 | 1037033 | 135697.22 | 27.55% |
| 2026-02-06 | 13.15 | 13.15 | 1.20 | 10.04% | 12.99 | 13.15 | 522367 | 68676.52 | 13.88% |
| 2026-02-05 | 11.92 | 11.95 | -0.06 | -0.50% | 11.86 | 12.15 | 302643 | 36408.45 | 8.04% |
| 2026-02-04 | 11.74 | 12.01 | 0.18 | 1.52% | 11.71 | 12.02 | 288548 | 34349.21 | 7.66% |
| 2026-02-03 | 11.84 | 11.83 | 0.19 | 1.63% | 11.51 | 11.86 | 300752 | 35139.31 | 7.99% |
| 2026-02-02 | 11.73 | 11.64 | -0.23 | -1.94% | 11.63 | 12.10 | 352856 | 41905.87 | 9.37% |
| 2026-01-30 | 12.21 | 11.87 | -0.49 | -3.96% | 11.72 | 12.50 | 483210 | 58110.23 | 12.84% |
| 2026-01-29 | 12.75 | 12.36 | -0.59 | -4.56% | 12.25 | 12.75 | 628176 | 78022.91 | 16.69% |
| 2026-01-28 | 13.19 | 12.95 | -0.89 | -6.43% | 12.90 | 13.50 | 938025 | 123238.38 | 24.92% |
| 2026-01-27 | 13.50 | 13.84 | 0.65 | 4.93% | 13.25 | 14.47 | 1501208 | 205102.62 | 39.88% |
| 2026-01-26 | 12.14 | 13.19 | 1.20 | 10.01% | 12.12 | 13.19 | 595879 | 76024.78 | 15.83% |
| 2026-01-23 | 11.88 | 11.99 | 0.27 | 2.30% | 11.82 | 12.07 | 498317 | 59531.80 | 13.24% |
| 2026-01-22 | 11.55 | 11.72 | 0.20 | 1.74% | 11.50 | 11.72 | 215638 | 25136.50 | 5.73% |
| 2026-01-21 | 11.64 | 11.52 | -0.15 | -1.29% | 11.43 | 11.64 | 194175 | 22397.74 | 5.16% |
| 2026-01-20 | 11.66 | 11.67 | -0.02 | -0.17% | 11.56 | 11.97 | 276531 | 32460.17 | 7.35% |
| 2026-01-19 | 11.48 | 11.69 | 0.17 | 1.48% | 11.40 | 11.72 | 212076 | 24656.01 | 5.63% |
| 2026-01-16 | 11.45 | 11.52 | 0.07 | 0.61% | 11.32 | 11.54 | 216561 | 24782.79 | 5.75% |
| 2026-01-15 | 11.60 | 11.45 | -0.23 | -1.97% | 11.37 | 11.60 | 264235 | 30290.85 | 7.02% |
| 2026-01-14 | 11.80 | 11.68 | -0.09 | -0.76% | 11.45 | 11.88 | 461328 | 53966.29 | 12.25% |
| 2026-01-13 | 11.63 | 11.77 | 0.11 | 0.94% | 11.63 | 12.11 | 713842 | 84789.36 | 18.96% |
| 2026-01-12 | 11.69 | 11.66 | -0.02 | -0.17% | 11.46 | 11.69 | 328300 | 37923.23 | 8.72% |
| 2026-01-09 | 11.52 | 11.68 | 0.16 | 1.39% | 11.44 | 11.72 | 345120 | 39947.45 | 9.17% |
| 2026-01-08 | 11.44 | 11.52 | 0.07 | 0.61% | 11.40 | 11.58 | 269299 | 31017.89 | 7.15% |
| 2026-01-07 | 11.39 | 11.45 | 0.09 | 0.79% | 11.34 | 11.56 | 300297 | 34394.55 | 7.98% |
| 2026-01-06 | 11.39 | 11.36 | -0.04 | -0.35% | 11.25 | 11.50 | 336703 | 38273.88 | 8.94% |
| 2026-01-05 | 10.85 | 11.40 | 0.55 | 5.07% | 10.85 | 11.45 | 461758 | 51962.57 | 12.27% |
| 2025-12-31 | 10.97 | 10.85 | -0.12 | -1.09% | 10.84 | 11.01 | 178010 | 19399.66 | 4.73% |
| 2025-12-30 | 11.01 | 10.97 | -0.08 | -0.72% | 10.83 | 11.11 | 241668 | 26527.04 | 6.42% |
| 2025-12-29 | 11.25 | 11.05 | -0.27 | -2.39% | 11.02 | 11.26 | 289368 | 32085.00 | 7.69% |
| 2025-12-26 | 11.19 | 11.32 | 0.10 | 0.89% | 11.11 | 11.43 | 396910 | 44821.34 | 10.54% |
| 2025-12-25 | 11.10 | 11.22 | 0.12 | 1.08% | 11.01 | 11.22 | 259442 | 28919.52 | 6.89% |
| 2025-12-24 | 11.13 | 11.10 | -0.14 | -1.25% | 11.03 | 11.22 | 252118 | 27977.39 | 6.70% |
| 2025-12-23 | 11.18 | 11.24 | 0.07 | 0.63% | 10.93 | 11.36 | 383558 | 42858.77 | 10.19% |
| 2025-12-22 | 11.09 | 11.17 | 0.07 | 0.63% | 10.99 | 11.23 | 245256 | 27298.35 | 6.51% |
| 2025-12-19 | 11.00 | 11.10 | 0.02 | 0.18% | 10.91 | 11.13 | 271404 | 29951.02 | 7.21% |
| 2025-12-18 | 11.17 | 11.08 | -0.21 | -1.86% | 11.01 | 11.40 | 296910 | 33282.92 | 7.89% |
| 2025-12-17 | 11.12 | 11.29 | 0.16 | 1.44% | 11.09 | 11.33 | 249214 | 27970.39 | 6.62% |
| 2025-12-16 | 11.59 | 11.13 | -0.46 | -3.97% | 11.07 | 11.64 | 309719 | 34840.70 | 8.23% |
| 2025-12-15 | 11.65 | 11.59 | -0.15 | -1.28% | 11.51 | 11.78 | 260778 | 30374.92 | 6.93% |
| 2025-12-12 | 11.93 | 11.74 | -0.18 | -1.51% | 11.67 | 11.93 | 275476 | 32363.79 | 7.32% |
| 2025-12-11 | 12.28 | 11.92 | -0.45 | -3.64% | 11.88 | 12.31 | 376844 | 45344.17 | 10.01% |
| 2025-12-10 | 12.28 | 12.37 | 0.09 | 0.73% | 12.10 | 12.37 | 363784 | 44575.27 | 9.66% |
| 2025-12-09 | 12.75 | 12.28 | -0.60 | -4.66% | 12.24 | 12.84 | 542357 | 67414.62 | 14.41% |
| 2025-12-08 | 13.20 | 12.88 | -0.17 | -1.30% | 12.82 | 13.26 | 545243 | 70524.42 | 14.48% |
| 2025-12-05 | 13.00 | 13.05 | -0.22 | -1.66% | 12.67 | 13.17 | 620190 | 80293.67 | 16.47% |
| 2025-12-04 | 14.06 | 13.27 | -1.25 | -8.61% | 13.22 | 14.08 | 914287 | 124042.16 | 24.29% |
| 2025-12-03 | 13.63 | 14.52 | 0.84 | 6.14% | 13.40 | 14.99 | 1298410 | 182140.19 | 34.49% |
| 2025-12-02 | 13.78 | 13.68 | -0.22 | -1.58% | 13.56 | 14.19 | 733430 | 101171.74 | 19.48% |
| 2025-12-01 | 14.01 | 13.90 | -0.11 | -0.79% | 13.74 | 14.21 | 906434 | 126441.72 | 24.08% |
| 2025-11-28 | 14.83 | 14.01 | -0.96 | -6.41% | 13.88 | 15.05 | 1314657 | 187553.83 | 34.92% |
| 2025-11-27 | 13.47 | 14.97 | 1.36 | 9.99% | 13.46 | 14.97 | 1371264 | 191921.00 | 36.42% |
| 2025-11-26 | 13.51 | 13.61 | 0.26 | 1.95% | 13.51 | 14.37 | 1437858 | 200506.50 | 38.19% |
| 2025-11-25 | 12.14 | 13.35 | 1.21 | 9.97% | 12.07 | 13.35 | 930227 | 120452.87 | 24.71% |
| 2025-11-24 | 12.01 | 12.14 | 0.32 | 2.71% | 11.91 | 12.50 | 651204 | 79370.32 | 17.30% |
深证大盘股票行情在线 K线走势图
特一药业(002728)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
