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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-21 | 11.97 | 11.82 | -0.37 | -3.04% | 11.67 | 12.67 | 702576 | 85655.95 | 18.66% |
| 2025-11-20 | 12.32 | 12.19 | -0.16 | -1.30% | 12.05 | 12.56 | 579815 | 71067.61 | 15.40% |
| 2025-11-19 | 12.71 | 12.35 | -0.40 | -3.14% | 12.07 | 12.87 | 764488 | 94684.28 | 20.31% |
| 2025-11-18 | 13.73 | 12.75 | -1.42 | -10.02% | 12.75 | 13.93 | 978253 | 128931.03 | 25.98% |
| 2025-11-17 | 14.60 | 14.17 | -1.04 | -6.84% | 13.88 | 14.80 | 1277259 | 182238.44 | 33.93% |
| 2025-11-14 | 13.73 | 15.21 | 1.38 | 9.98% | 13.59 | 15.21 | 1662006 | 244015.00 | 44.15% |
| 2025-11-13 | 13.31 | 13.83 | 0.42 | 3.13% | 12.39 | 14.58 | 1429711 | 189419.50 | 37.98% |
| 2025-11-12 | 13.05 | 13.41 | 0.65 | 5.09% | 12.97 | 14.04 | 1688446 | 229266.81 | 44.85% |
| 2025-11-11 | 11.53 | 12.76 | 1.16 | 10.00% | 11.33 | 12.76 | 869739 | 105601.19 | 23.10% |
| 2025-11-10 | 11.45 | 11.60 | 0.38 | 3.39% | 11.45 | 12.00 | 845782 | 98906.83 | 22.47% |
| 2025-11-07 | 11.16 | 11.22 | 0.06 | 0.54% | 11.06 | 11.46 | 575979 | 64747.14 | 15.30% |
| 2025-11-06 | 11.52 | 11.16 | -0.68 | -5.74% | 11.10 | 11.64 | 836580 | 94201.02 | 22.22% |
| 2025-11-05 | 11.21 | 11.84 | 0.46 | 4.04% | 11.14 | 12.21 | 1001147 | 117802.23 | 26.59% |
| 2025-11-04 | 11.36 | 11.38 | 0.09 | 0.80% | 10.98 | 11.96 | 880884 | 99769.29 | 23.40% |
| 2025-11-03 | 11.20 | 11.29 | 0.30 | 2.73% | 10.79 | 11.66 | 980054 | 110006.91 | 26.03% |
| 2025-10-31 | 10.62 | 10.99 | 0.45 | 4.27% | 10.62 | 11.10 | 883478 | 97025.29 | 23.47% |
| 2025-10-30 | 10.94 | 10.54 | -0.20 | -1.86% | 10.52 | 11.14 | 604418 | 65053.80 | 16.05% |
| 2025-10-29 | 11.01 | 10.74 | -0.30 | -2.72% | 10.61 | 11.02 | 600316 | 64680.19 | 15.95% |
| 2025-10-28 | 10.71 | 11.04 | 0.17 | 1.56% | 10.50 | 11.58 | 943999 | 104602.46 | 25.07% |
| 2025-10-27 | 10.62 | 10.87 | 0.02 | 0.18% | 10.36 | 11.08 | 1012447 | 107899.45 | 26.89% |
| 2025-10-24 | 10.94 | 10.85 | 0.10 | 0.93% | 10.52 | 11.41 | 1091309 | 119753.10 | 28.99% |
| 2025-10-23 | 11.16 | 10.75 | -0.34 | -3.07% | 10.59 | 11.68 | 1436542 | 160253.20 | 38.16% |
| 2025-10-22 | 9.81 | 11.09 | 1.01 | 10.02% | 9.81 | 11.09 | 1133391 | 120065.45 | 30.11% |
| 2025-10-21 | 9.45 | 10.08 | 0.74 | 7.92% | 9.33 | 10.27 | 1208328 | 119879.09 | 32.10% |
| 2025-10-20 | 8.88 | 9.34 | 0.47 | 5.30% | 8.79 | 9.73 | 439450 | 40692.95 | 11.67% |
| 2025-10-17 | 8.94 | 8.87 | -0.07 | -0.78% | 8.85 | 9.00 | 124206 | 11099.36 | 3.30% |
| 2025-10-16 | 8.89 | 8.94 | 0.02 | 0.22% | 8.87 | 9.04 | 104945 | 9406.17 | 2.79% |
| 2025-10-15 | 8.82 | 8.92 | 0.05 | 0.56% | 8.81 | 8.95 | 95102 | 8469.74 | 2.53% |
| 2025-10-14 | 8.76 | 8.87 | 0.10 | 1.14% | 8.76 | 8.87 | 98922 | 8740.62 | 2.63% |
| 2025-10-13 | 8.60 | 8.77 | -0.07 | -0.79% | 8.52 | 8.78 | 77591 | 6752.56 | 2.06% |
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
