特一药业 (002728) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	10.95	10.73	-0.22	-2.01%	10.71	11.12	122473	13309	3.25%
2026-03-19	11.11	10.95	-0.28	-2.49%	10.85	11.19	139640	15341	3.71%
2026-03-18	11.08	11.23	0.13	1.17%	10.98	11.24	105983	11761	2.82%
2026-03-17	11.20	11.10	-0.10	-0.89%	11.08	11.31	136489	15298	3.63%
2026-03-16	11.20	11.20	0.05	0.45%	11.10	11.24	106140	11856	2.82%
2026-03-13	11.11	11.15	-0.01	-0.09%	11.08	11.32	128920	14448	3.42%
2026-03-12	11.25	11.16	-0.13	-1.15%	11.11	11.29	104807	11716	2.78%
2026-03-11	11.42	11.29	-0.15	-1.31%	11.22	11.43	125595	14174	3.34%
2026-03-10	11.40	11.44	0.11	0.97%	11.38	11.48	118876	13588	3.16%
2026-03-09	11.21	11.33	-0.06	-0.53%	11.13	11.36	136663	15366	3.63%
2026-03-06	11.19	11.39	0.16	1.42%	11.11	11.46	157507	17923	4.18%
2026-03-05	11.24	11.23	0.11	0.99%	11.18	11.30	131300	14755	3.49%
2026-03-04	11.00	11.12	0.01	0.09%	10.95	11.21	159158	17666	4.23%
2026-03-03	11.56	11.11	-0.45	-3.89%	11.10	11.68	272513	30904	7.24%
2026-03-02	12.13	11.56	-0.78	-6.32%	11.51	12.14	390679	45661	10.38%
2026-02-27	12.22	12.34	0.01	0.08%	12.20	12.35	160989	19776	4.28%
2026-02-26	12.50	12.33	-0.15	-1.20%	12.24	12.66	331789	41181	8.81%
2026-02-25	12.34	12.48	0.15	1.22%	12.25	12.51	314629	39114	8.36%
2026-02-24	12.26	12.33	0.04	0.33%	12.22	12.39	193087	23770	5.13%
2026-02-13	12.46	12.29	-0.10	-0.81%	12.27	12.52	209607	25967	5.57%
2026-02-12	12.64	12.39	-0.23	-1.82%	12.35	12.64	260817	32455	6.93%
2026-02-11	12.91	12.62	-0.35	-2.70%	12.62	13.08	411959	52597	10.94%
2026-02-10	12.95	12.97	-0.11	-0.84%	12.90	13.31	526262	68688	13.98%
2026-02-09	13.02	13.08	-0.07	-0.53%	12.66	13.42	1037033	135697	27.55%
2026-02-06	13.15	13.15	1.20	10.04%	12.99	13.15	522367	68676	13.88%
2026-02-05	11.92	11.95	-0.06	-0.50%	11.86	12.15	302643	36408	8.04%
2026-02-04	11.74	12.01	0.18	1.52%	11.71	12.02	288548	34349	7.66%
2026-02-03	11.84	11.83	0.19	1.63%	11.51	11.86	300752	35139	7.99%
2026-02-02	11.73	11.64	-0.23	-1.94%	11.63	12.10	352856	41905	9.37%
2026-01-30	12.21	11.87	-0.49	-3.96%	11.72	12.50	483210	58110	12.84%
2026-01-29	12.75	12.36	-0.59	-4.56%	12.25	12.75	628176	78022	16.69%
2026-01-28	13.19	12.95	-0.89	-6.43%	12.90	13.50	938025	123238	24.92%
2026-01-27	13.50	13.84	0.65	4.93%	13.25	14.47	1501208	205102	39.88%
2026-01-26	12.14	13.19	1.20	10.01%	12.12	13.19	595879	76024	15.83%
2026-01-23	11.88	11.99	0.27	2.30%	11.82	12.07	498317	59531	13.24%
2026-01-22	11.55	11.72	0.20	1.74%	11.50	11.72	215638	25136	5.73%
2026-01-21	11.64	11.52	-0.15	-1.29%	11.43	11.64	194175	22397	5.16%
2026-01-20	11.66	11.67	-0.02	-0.17%	11.56	11.97	276531	32460	7.35%
2026-01-19	11.48	11.69	0.17	1.48%	11.40	11.72	212076	24656	5.63%
2026-01-16	11.45	11.52	0.07	0.61%	11.32	11.54	216561	24782	5.75%
2026-01-15	11.60	11.45	-0.23	-1.97%	11.37	11.60	264235	30290	7.02%
2026-01-14	11.80	11.68	-0.09	-0.76%	11.45	11.88	461328	53966	12.25%
2026-01-13	11.63	11.77	0.11	0.94%	11.63	12.11	713842	84789	18.96%
2026-01-12	11.69	11.66	-0.02	-0.17%	11.46	11.69	328300	37923	8.72%
2026-01-09	11.52	11.68	0.16	1.39%	11.44	11.72	345120	39947	9.17%
2026-01-08	11.44	11.52	0.07	0.61%	11.40	11.58	269299	31017	7.15%
2026-01-07	11.39	11.45	0.09	0.79%	11.34	11.56	300297	34394	7.98%
2026-01-06	11.39	11.36	-0.04	-0.35%	11.25	11.50	336703	38273	8.94%
2026-01-05	10.85	11.40	0.55	5.07%	10.85	11.45	461758	51962	12.27%
2025-12-31	10.97	10.85	-0.12	-1.09%	10.84	11.01	178010	19399	4.73%
2025-12-30	11.01	10.97	-0.08	-0.72%	10.83	11.11	241668	26527	6.42%
2025-12-29	11.25	11.05	-0.27	-2.39%	11.02	11.26	289368	32085	7.69%
2025-12-26	11.19	11.32	0.10	0.89%	11.11	11.43	396910	44821	10.54%
2025-12-25	11.10	11.22	0.12	1.08%	11.01	11.22	259442	28919	6.89%
2025-12-24	11.13	11.10	-0.14	-1.25%	11.03	11.22	252118	27977	6.70%
2025-12-23	11.18	11.24	0.07	0.63%	10.93	11.36	383558	42858	10.19%
2025-12-22	11.09	11.17	0.07	0.63%	10.99	11.23	245256	27298	6.51%
2025-12-19	11.00	11.10	0.02	0.18%	10.91	11.13	271404	29951	7.21%
2025-12-18	11.17	11.08	-0.21	-1.86%	11.01	11.40	296910	33282	7.89%
2025-12-17	11.12	11.29	0.16	1.44%	11.09	11.33	249214	27970	6.62%
2025-12-16	11.59	11.13	-0.46	-3.97%	11.07	11.64	309719	34840	8.23%
2025-12-15	11.65	11.59	-0.15	-1.28%	11.51	11.78	260778	30374	6.93%
2025-12-12	11.93	11.74	-0.18	-1.51%	11.67	11.93	275476	32363	7.32%