特一药业（002728）历史行情

以下为特一药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.940	10.240	10.250	9.800	0.300	3.018%	4,119.93万	4.16亿	8.218%
2026-10-08	10.130	9.940	10.600	9.790	0.030	0.303%	46.78万	0.00亿	0.000%
2026-10-07	9.720	9.910	9.950	9.700	0.190	1.955%	1,943.16万	1.92亿	3.876%
2026-10-06	9.720	9.910	9.950	9.700	0.190	1.955%	1,943.16万	1.92亿	3.876%
2026-10-05	9.720	9.910	9.950	9.700	0.190	1.955%	1,943.16万	1.92亿	3.876%
2026-10-02	9.720	9.910	9.950	9.700	0.190	1.955%	1,943.16万	1.92亿	3.876%
2026-10-01	9.720	9.910	9.950	9.700	0.190	1.955%	1,943.16万	1.92亿	3.876%
2026-09-30	9.720	9.910	9.950	9.700	0.190	1.955%	19.43万	0.00亿	0.000%
2026-09-29	9.620	9.720	9.970	9.600	0.050	0.517%	15.74万	0.00亿	0.000%
2026-09-28	9.750	9.670	9.870	9.500	0.060	0.624%	17.23万	0.00亿	0.000%
2026-09-27	9.740	9.610	9.930	9.540	-0.230	-2.337%	1,508.64万	1.47亿	3.009%
2026-09-24	9.740	9.610	9.930	9.540	-0.230	-2.337%	15.09万	0.00亿	0.000%
2026-09-23	9.900	9.840	9.970	9.820	-0.080	-0.806%	13.87万	0.00亿	0.000%
2026-09-22	10.050	9.920	10.100	9.880	-0.220	-2.170%	21.44万	0.00亿	0.000%
2026-09-21	9.690	10.140	10.150	9.690	0.500	5.187%	34.42万	0.00亿	0.000%
2026-09-18	9.310	9.640	9.650	9.280	0.360	3.879%	27.05万	0.00亿	0.000%
2026-09-17	9.140	9.280	9.300	9.100	0.100	1.089%	14.71万	0.00亿	0.000%
2026-09-16	9.130	9.180	9.200	9.020	0.070	0.768%	12.12万	0.00亿	0.000%
2026-09-15	9.390	9.110	9.570	9.090	-0.290	-3.085%	14.89万	0.00亿	0.000%
2026-09-14	9.150	9.400	9.500	8.960	0.310	3.410%	18.91万	0.00亿	0.000%
2026-09-11	9.200	9.090	9.240	8.960	-0.150	-1.623%	13.08万	0.00亿	0.000%
2026-09-10	9.500	9.240	9.500	9.220	-0.210	-2.222%	12.21万	0.00亿	0.000%
2026-09-09	9.460	9.450	9.570	9.400	-0.120	-1.254%	16.51万	0.00亿	0.000%
2026-09-08	9.060	9.570	9.740	9.040	0.510	5.629%	33.73万	0.00亿	0.000%
2026-09-07	9.020	9.060	9.140	8.930	0.090	1.003%	10.22万	0.00亿	0.000%
2026-09-04	9.020	8.970	9.060	8.900	0.020	0.223%	10.40万	0.00亿	0.000%
2026-09-03	9.030	8.950	9.060	8.840	-0.040	-0.445%	7.14万	0.00亿	0.000%
2026-09-02	9.100	8.990	9.100	8.970	-0.120	-1.317%	8.95万	0.00亿	0.000%
2026-09-01	8.890	9.110	9.150	8.850	0.210	2.360%	13.89万	0.00亿	0.000%
2026-08-31	8.990	8.900	8.990	8.730	-0.170	-1.874%	12.89万	0.00亿	0.000%
2026-08-28	8.990	9.070	9.240	8.940	0.020	0.221%	14.29万	0.00亿	0.000%
2026-08-27	8.890	9.050	9.100	8.830	0.170	1.914%	14.44万	0.00亿	0.000%
2026-08-26	8.870	8.880	9.090	8.820	-0.040	-0.448%	12.27万	0.00亿	0.000%
2026-08-25	8.610	8.920	8.960	8.510	0.320	3.721%	15.42万	0.00亿	0.000%
2026-08-24	8.940	8.600	8.990	8.550	-0.300	-3.371%	14.11万	0.00亿	0.000%
2026-08-21	9.230	8.900	9.240	8.760	-0.550	-5.820%	23.60万	0.00亿	0.000%
2026-08-20	9.460	9.450	9.650	9.360	0.140	1.504%	19.37万	0.00亿	0.000%
2026-08-19	9.400	9.310	9.590	9.280	-0.210	-2.206%	15.56万	0.00亿	0.000%
2026-08-18	9.520	9.520	9.680	9.450	-0.040	-0.418%	16.40万	0.00亿	0.000%
2026-08-17	9.400	9.560	9.570	9.160	0.160	1.702%	21.67万	0.00亿	0.000%
2026-08-14	9.440	9.400	9.580	9.260	-0.090	-0.948%	19.27万	0.00亿	0.000%
2026-08-13	9.310	9.490	9.580	9.170	0.140	1.497%	30.61万	0.00亿	0.000%
2026-08-12	9.250	9.350	9.490	9.210	0.060	0.646%	15.16万	0.00亿	0.000%
2026-08-11	9.350	9.290	9.490	9.250	-0.080	-0.854%	18.37万	0.00亿	0.000%
2026-08-10	9.450	9.370	9.560	9.330	-0.060	-0.636%	21.83万	0.00亿	0.000%
2026-08-07	9.320	9.430	9.570	9.250	0.000	0.000%	27.92万	0.00亿	0.000%
2026-08-06	9.200	9.430	9.480	9.060	0.240	2.612%	31.47万	0.00亿	0.000%
2026-08-05	9.220	9.190	9.250	9.080	-0.050	-0.541%	17.72万	0.00亿	0.000%
2026-08-04	9.000	9.240	9.400	9.000	0.300	3.356%	22.35万	0.00亿	0.000%
2026-08-03	8.830	8.940	8.940	8.790	0.110	1.246%	12.70万	0.00亿	0.000%
2026-07-31	8.600	8.830	8.870	8.580	0.210	2.436%	16.65万	0.00亿	0.000%
2026-07-30	8.690	8.620	8.920	8.580	-0.130	-1.486%	16.62万	0.00亿	0.000%
2026-07-29	8.830	8.750	8.900	8.700	-0.080	-0.906%	16.45万	0.00亿	0.000%
2026-07-28	8.810	8.830	9.050	8.780	-0.020	-0.226%	16.03万	0.00亿	0.000%
2026-07-27	8.560	8.850	8.870	8.480	0.380	4.486%	19.80万	0.00亿	0.000%
2026-07-24	8.880	8.470	9.030	8.470	-0.560	-6.202%	20.45万	0.00亿	0.000%
2026-07-23	8.530	9.030	9.370	8.430	0.410	4.756%	33.92万	0.00亿	0.000%
2026-07-22	8.580	8.620	8.940	8.530	-0.100	-1.147%	20.39万	0.00亿	0.000%
2026-07-21	8.550	8.720	8.720	8.200	0.120	1.395%	26.38万	0.00亿	0.000%
2026-07-20	8.900	8.600	9.150	8.430	-0.640	-6.926%	34.08万	0.00亿	0.000%
2026-07-17	10.150	9.240	10.200	9.240	-1.030	-10.029%	42.37万	0.00亿	0.000%
2026-07-16	10.010	10.270	10.510	9.810	0.080	0.785%	49.39万	0.00亿	0.000%
2026-07-15	9.700	10.190	10.400	9.640	0.260	2.618%	52.26万	0.00亿	0.000%
2026-07-14	9.800	9.930	10.200	9.400	-0.240	-2.360%	45.97万	0.00亿	0.000%
2026-07-13	9.570	10.170	10.390	9.510	0.610	6.381%	60.28万	0.00亿	0.000%
2026-07-10	9.130	9.560	9.560	8.960	0.380	4.139%	34.41万	0.00亿	0.000%
2026-07-09	9.020	9.180	9.310	8.830	0.010	0.109%	21.68万	0.00亿	0.000%
2026-07-08	8.900	9.170	9.760	8.770	0.200	2.230%	25.01万	0.00亿	0.000%
2026-07-07	9.170	8.970	9.320	8.850	-0.560	-5.876%	23.04万	0.00亿	0.000%
2026-07-06	9.220	9.530	9.620	9.100	0.160	1.708%	32.30万	0.00亿	0.000%
2026-07-03	9.390	9.370	9.590	9.120	-0.020	-0.213%	31.17万	0.00亿	0.000%
2026-07-02	9.440	9.390	9.800	9.340	-0.220	-2.289%	44.17万	0.00亿	0.000%
2026-07-01	9.110	9.610	10.040	8.900	0.460	5.027%	55.56万	0.00亿	0.000%
2026-06-30	8.950	9.150	9.280	8.800	0.350	3.977%	52.29万	0.00亿	0.000%
2026-06-29	7.990	8.800	8.800	7.990	0.800	10.000%	18.93万	0.00亿	0.000%
2026-06-26	8.510	8.000	8.600	8.000	-0.560	-6.542%	19.68万	0.00亿	0.000%
2026-06-25	8.730	8.560	8.920	8.340	-0.250	-2.838%	30.62万	0.00亿	0.000%
2026-06-24	8.800	8.810	9.250	8.660	-0.010	-0.113%	44.44万	0.00亿	0.000%
2026-06-23	7.980	8.820	8.820	7.960	0.800	9.975%	15.02万	0.00亿	0.000%
2026-06-22	8.050	8.020	8.050	7.660	-0.010	-0.125%	11.14万	0.00亿	0.000%
2026-06-18	8.010	8.030	8.110	7.840	0.059	0.740%	7.59万	0.00亿	0.000%
2026-06-17	8.071	7.971	8.081	7.911	-0.130	-1.605%	6.77万	0.00亿	0.000%
2026-06-16	8.221	8.101	8.221	8.021	-0.120	-1.460%	6.55万	0.00亿	0.000%
2026-06-15	8.151	8.221	8.301	8.151	0.060	0.735%	6.16万	0.00亿	0.000%
2026-06-12	8.111	8.161	8.221	7.991	0.130	1.619%	8.12万	0.00亿	0.000%
2026-06-11	8.081	8.031	8.101	7.921	-0.060	-0.742%	6.97万	0.00亿	0.000%
2026-06-10	8.101	8.091	8.141	7.991	-0.040	-0.492%	5.97万	0.00亿	0.000%
2026-06-09	8.121	8.131	8.221	8.001	0.020	0.247%	6.47万	0.00亿	0.000%
2026-06-08	8.221	8.111	8.381	7.971	-0.220	-2.641%	8.46万	0.00亿	0.000%
2026-06-05	8.361	8.331	8.501	8.311	-0.030	-0.359%	8.06万	0.00亿	0.000%
2026-06-04	8.501	8.361	8.561	8.281	-0.150	-1.762%	7.81万	0.00亿	0.000%
2026-06-03	8.611	8.511	8.611	8.451	-0.100	-1.161%	6.04万	0.00亿	0.000%
2026-06-02	8.701	8.611	8.761	8.571	-0.140	-1.600%	7.71万	0.00亿	0.000%
2026-06-01	8.701	8.751	8.781	8.561	0.050	0.575%	8.40万	0.00亿	0.000%
2026-05-29	8.581	8.701	8.821	8.531	0.120	1.398%	12.34万	0.00亿	0.000%
2026-05-28	8.531	8.581	8.631	8.451	0.060	0.704%	7.28万	0.00亿	0.000%
2026-05-27	8.651	8.521	8.651	8.401	-0.080	-0.930%	8.86万	0.00亿	0.000%
2026-05-26	8.721	8.601	8.761	8.501	-0.160	-1.826%	9.18万	0.00亿	0.000%
2026-05-25	8.871	8.761	8.921	8.661	-0.110	-1.240%	7.59万	0.00亿	0.000%
2026-05-22	8.821	8.871	8.921	8.751	0.050	0.567%	7.63万	0.00亿	0.000%
2026-05-21	9.151	8.821	9.201	8.811	-0.320	-3.501%	11.52万	0.00亿	0.000%
2026-05-20	9.261	9.141	9.301	9.051	-0.200	-2.141%	9.08万	0.00亿	0.000%
2026-05-19	9.321	9.341	9.411	9.261	0.010	0.107%	6.75万	0.00亿	0.000%
2026-05-18	9.371	9.331	9.401	9.251	-0.030	-0.320%	7.12万	0.00亿	0.000%
2026-05-15	9.521	9.361	9.521	9.291	-0.180	-1.887%	10.73万	0.00亿	0.000%
2026-05-14	9.781	9.541	9.811	9.541	-0.270	-2.752%	12.71万	0.00亿	0.000%
2026-05-13	9.881	9.811	9.961	9.791	-0.060	-0.608%	10.99万	0.00亿	0.000%
2026-05-12	10.131	9.871	10.131	9.861	-0.350	-3.424%	16.18万	0.00亿	0.000%
2026-05-11	10.151	10.221	10.291	9.941	0.100	0.988%	21.14万	0.00亿	0.000%
2026-05-08	9.921	10.121	10.141	9.921	0.200	2.016%	17.02万	0.00亿	0.000%
2026-05-07	9.831	9.921	10.041	9.791	0.070	0.711%	16.11万	0.00亿	0.000%
2026-05-06	9.781	9.851	9.851	9.751	0.070	0.716%	10.11万	0.00亿	0.000%
2026-04-30	9.761	9.781	9.841	9.731	0.000	0.000%	7.19万	0.00亿	0.000%
2026-04-29	9.661	9.781	9.901	9.601	0.050	0.514%	10.74万	0.00亿	0.000%
2026-04-28	10.051	9.731	10.101	9.701	-0.470	-4.607%	21.81万	0.00亿	0.000%
2026-04-27	10.111	10.201	10.201	9.881	0.120	1.190%	12.45万	0.00亿	0.000%
2026-04-24	10.081	10.081	10.171	10.001	-0.070	-0.690%	10.51万	0.00亿	0.000%
2026-04-23	10.351	10.151	10.351	10.131	-0.210	-2.027%	11.39万	0.00亿	0.000%
2026-04-22	10.361	10.361	10.381	10.271	-0.040	-0.385%	9.10万	0.00亿	0.000%
2026-04-21	10.551	10.401	10.591	10.371	-0.160	-1.515%	10.79万	0.00亿	0.000%
2026-04-20	10.501	10.561	10.571	10.391	0.010	0.095%	10.33万	0.00亿	0.000%
2026-04-17	10.801	10.551	10.801	10.491	-0.260	-2.405%	19.06万	0.00亿	0.000%
2026-04-16	10.871	10.811	10.941	10.711	-0.130	-1.188%	16.02万	0.00亿	0.000%
2026-04-15	10.871	10.941	11.011	10.681	0.210	1.957%	27.79万	0.00亿	0.000%
2026-04-14	10.841	10.731	10.851	10.531	-0.020	-0.186%	16.51万	0.00亿	0.000%
2026-04-13	10.771	10.751	10.841	10.681	0.000	0.000%	16.11万	0.00亿	0.000%
2026-04-10	10.981	10.881	11.041	10.801	0.000	0.000%	23.92万	0.00亿	0.000%
2026-04-09	11.081	10.931	11.371	10.901	0.000	0.000%	33.53万	0.00亿	0.000%
2026-04-08	11.141	11.101	11.221	10.921	0.000	0.000%	25.87万	0.00亿	0.000%
2026-04-07	10.741	11.031	11.101	10.601	0.000	0.000%	20.58万	0.00亿	0.000%
2026-04-03	11.061	10.851	11.201	10.851	0.000	0.000%	26.12万	0.00亿	0.000%
2026-04-02	11.111	11.261	11.521	11.031	0.000	0.000%	40.76万	0.00亿	0.000%
2026-04-01	10.981	11.111	11.171	10.801	0.000	0.000%	21.42万	0.00亿	0.000%