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
2026-05-06	9.93	10.00	0.07	0.70%	9.90	10.00	101132	10074	3.05%
2026-04-30	9.91	9.93	0.00	0.00%	9.88	9.99	71909	7146	2.17%
2026-04-29	9.81	9.93	0.05	0.51%	9.75	10.05	107425	10682	3.24%
2026-04-28	10.20	9.88	-0.47	-4.54%	9.85	10.25	218058	21775	6.57%
2026-04-27	10.26	10.35	0.12	1.17%	10.03	10.35	124480	12705	3.75%
2026-04-24	10.23	10.23	-0.07	-0.68%	10.15	10.32	105072	10755	3.17%
2026-04-23	10.50	10.30	-0.21	-2.00%	10.28	10.50	113862	11783	3.43%
2026-04-22	10.51	10.51	-0.04	-0.38%	10.42	10.53	91036	9533	2.74%
2026-04-21	10.70	10.55	-0.16	-1.49%	10.52	10.74	107907	11400	3.25%
2026-04-20	10.65	10.71	0.01	0.09%	10.54	10.72	103281	10994	3.11%
2026-04-17	10.95	10.70	-0.26	-2.37%	10.64	10.95	190593	20426	5.74%
2026-04-16	11.02	10.96	-0.13	-1.17%	10.86	11.09	160187	17525	4.83%
2026-04-15	11.02	11.09	0.21	1.93%	10.83	11.16	277871	30663	8.37%
2026-04-14	10.99	10.88	-0.02	-0.18%	10.68	11.00	165134	17824	4.98%
2026-04-13	10.92	10.90	-0.13	-1.18%	10.83	10.99	161148	17538	4.85%
2026-04-10	11.13	11.03	-0.05	-0.45%	10.95	11.19	239157	26455	7.21%
2026-04-09	11.23	11.08	-0.17	-1.51%	11.05	11.52	335320	37745	10.10%
2026-04-08	11.29	11.25	0.07	0.63%	11.07	11.37	258736	28924	7.79%
2026-04-07	10.89	11.18	0.18	1.64%	10.75	11.25	205787	22795	6.20%
2026-04-03	11.21	11.00	-0.41	-3.59%	11.00	11.35	261220	29054	7.87%
2026-04-02	11.26	11.41	0.15	1.33%	11.18	11.67	407638	46434	12.28%
2026-04-01	11.13	11.26	0.24	2.18%	10.95	11.32	214197	23989	6.45%
2026-03-31	11.14	11.02	-0.16	-1.43%	11.01	11.27	155606	17347	4.69%
2026-03-30	10.96	11.18	0.11	0.99%	10.93	11.22	186874	20819	5.63%
2026-03-27	10.54	11.07	0.38	3.55%	10.50	11.07	201006	21974	6.06%
2026-03-26	10.72	10.69	-0.03	-0.28%	10.63	10.95	150824	16244	4.54%
2026-03-25	10.76	10.72	0.14	1.32%	10.61	10.77	129733	13873	3.91%
2026-03-24	10.34	10.58	0.39	3.83%	10.25	10.59	199687	20806	5.30%
2026-03-23	10.54	10.19	-0.54	-5.03%	10.08	10.59	177218	18308	4.71%
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%