特一药业(002728)股票信息
| 股票代码 | 002728 |
| 股票名称 | 特一药业 |
| 最新价/元 | 8.61 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 8.85 |
| 买入/元 | 8.61 |
| 卖出/元 | 8.62 |
| 昨收/元 | 7.91 |
| 今开/元 | 8.14 |
| 最高/元 | 8.67 |
| 最低/元 | 8.07 |
| 成交量/手 | 357670.75 |
| 成交额/万 | 30015.62 |
| 股净值/元 | 11.18 |
| 市净率 | 2.41 |
| 总市值/万 | 439706.91 |
| 流通值/万 | 322499.54 |
| 换手率/% | 9.55 |
| 入市日期 | 2014-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
特一药业(002728)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.14 | 8.61 | 0.70 | 8.85 | 357670.75 | 30015.62 | 9.55 |
| 2024-09-27 | 7.64 | 7.91 | 0.36 | 4.77 | 216192.00 | 16892.76 | 5.77 |
| 2024-09-26 | 7.35 | 7.55 | 0.16 | 2.17 | 136763.49 | 10178.71 | 3.65 |
| 2024-09-25 | 7.30 | 7.39 | 0.13 | 1.79 | 181366.64 | 13477.51 | 4.84 |
| 2024-09-24 | 7.11 | 7.26 | 0.22 | 3.13 | 89263.91 | 6387.43 | 2.38 |
| 2024-09-23 | 6.98 | 7.04 | 0.05 | 0.72 | 38830.94 | 2735.05 | 1.04 |
| 2024-09-20 | 7.11 | 6.99 | -0.11 | -1.55 | 56808.04 | 3969.64 | 1.52 |
| 2024-09-19 | 6.87 | 7.10 | 0.23 | 3.35 | 79088.18 | 5559.31 | 2.11 |
| 2024-09-18 | 7.02 | 6.87 | -0.15 | -2.14 | 65323.30 | 4481.64 | 1.74 |
| 2024-09-13 | 7.12 | 7.02 | -0.12 | -1.68 | 64531.91 | 4564.30 | 1.72 |
| 2024-09-12 | 7.16 | 7.14 | -0.03 | -0.42 | 46132.51 | 3314.29 | 1.23 |
| 2024-09-11 | 7.20 | 7.17 | -0.05 | -0.69 | 37764.35 | 2705.93 | 1.01 |
| 2024-09-10 | 7.36 | 7.22 | -0.10 | -1.37 | 71838.70 | 5181.21 | 1.92 |
| 2024-09-09 | 7.29 | 7.32 | 0.04 | 0.55 | 56719.30 | 4146.45 | 1.51 |
| 2024-09-06 | 7.40 | 7.28 | -0.13 | -1.75 | 62740.91 | 4594.33 | 1.68 |
| 2024-09-05 | 7.30 | 7.41 | 0.11 | 1.51 | 73271.97 | 5408.97 | 1.96 |
| 2024-09-04 | 7.27 | 7.30 | -0.02 | -0.27 | 60681.61 | 4445.65 | 1.62 |
| 2024-09-03 | 7.23 | 7.32 | 0.06 | 0.83 | 53595.26 | 3915.48 | 1.43 |
| 2024-09-02 | 7.43 | 7.26 | -0.16 | -2.16 | 80525.06 | 5904.42 | 2.15 |
| 2024-08-30 | 7.35 | 7.42 | 0.05 | 0.68 | 131546.33 | 9774.51 | 3.51 |
| 2024-08-29 | 7.26 | 7.37 | 0.06 | 0.82 | 74512.28 | 5469.26 | 1.99 |
| 2024-08-28 | 7.20 | 7.31 | 0.04 | 0.55 | 89348.96 | 6492.86 | 2.39 |
| 2024-08-27 | 7.39 | 7.27 | -0.13 | -1.76 | 111301.68 | 8186.85 | 2.97 |
| 2024-08-26 | 7.36 | 7.40 | 0.04 | 0.54 | 76134.56 | 5607.30 | 2.03 |
| 2024-08-23 | 7.40 | 7.36 | -0.08 | -1.08 | 94169.10 | 6906.84 | 2.51 |
| 2024-08-22 | 7.57 | 7.44 | -0.16 | -2.11 | 106978.08 | 8036.15 | 2.86 |
| 2024-08-21 | 7.90 | 7.60 | -0.36 | -4.52 | 209150.90 | 16001.38 | 5.58 |
| 2024-08-20 | 8.15 | 7.96 | -0.20 | -2.45 | 144713.84 | 11617.48 | 3.86 |
| 2024-08-19 | 8.40 | 8.16 | -0.25 | -2.97 | 193790.66 | 15872.76 | 5.17 |
| 2024-08-16 | 8.45 | 8.41 | -0.13 | -1.52 | 261321.56 | 21847.36 | 6.98 |
| 2024-08-15 | 8.75 | 8.54 | -0.26 | -2.96 | 352457.62 | 30214.76 | 9.41 |
| 2024-08-14 | 8.60 | 8.80 | 0.05 | 0.57 | 421103.81 | 37050.34 | 11.24 |
| 2024-08-13 | 8.45 | 8.75 | 0.20 | 2.34 | 595941.88 | 52071.33 | 15.91 |
| 2024-08-12 | 7.85 | 8.55 | 0.78 | 10.04 | 253640.85 | 21336.82 | 6.77 |
| 2024-08-09 | 7.99 | 7.77 | -0.22 | -2.75 | 92474.86 | 7271.75 | 2.47 |
| 2024-08-08 | 7.89 | 7.99 | 0.06 | 0.76 | 113858.23 | 9136.78 | 3.04 |
| 2024-08-07 | 7.91 | 7.93 | -0.05 | -0.63 | 76041.64 | 6021.68 | 2.03 |
| 2024-08-06 | 7.75 | 7.98 | 0.27 | 3.50 | 111574.91 | 8785.35 | 2.98 |
| 2024-08-05 | 7.80 | 7.71 | -0.19 | -2.41 | 131657.99 | 10372.84 | 3.51 |
| 2024-08-02 | 7.68 | 7.90 | 0.12 | 1.54 | 174236.44 | 13907.58 | 4.65 |
| 2024-08-01 | 7.60 | 7.78 | 0.20 | 2.64 | 170587.20 | 13379.95 | 4.55 |
| 2024-07-31 | 7.21 | 7.58 | 0.32 | 4.41 | 92110.99 | 6868.62 | 2.46 |
| 2024-07-30 | 7.23 | 7.26 | 0.03 | 0.42 | 42769.04 | 3093.36 | 1.14 |
| 2024-07-29 | 7.15 | 7.23 | 0.06 | 0.84 | 71191.72 | 5109.96 | 1.90 |
| 2024-07-26 | 7.29 | 7.17 | -0.15 | -2.05 | 127155.42 | 9125.24 | 3.39 |
| 2024-07-25 | 7.33 | 7.32 | -0.03 | -0.41 | 39045.78 | 2854.66 | 1.04 |
| 2024-07-24 | 7.45 | 7.35 | -0.14 | -1.87 | 46278.22 | 3421.92 | 1.24 |
| 2024-07-23 | 7.67 | 7.49 | -0.19 | -2.47 | 58321.96 | 4430.91 | 1.56 |
| 2024-07-22 | 7.54 | 7.68 | 0.14 | 1.86 | 66933.92 | 5107.47 | 1.79 |
| 2024-07-19 | 7.59 | 7.54 | -0.06 | -0.79 | 76521.36 | 5783.78 | 2.04 |
| 2024-07-18 | 7.50 | 7.60 | 0.06 | 0.80 | 73174.75 | 5519.45 | 1.95 |
| 2024-07-17 | 7.51 | 7.54 | 0.03 | 0.40 | 64218.27 | 4839.24 | 1.71 |
| 2024-07-16 | 7.47 | 7.51 | 0.02 | 0.27 | 51674.22 | 3870.66 | 1.38 |
| 2024-07-15 | 7.54 | 7.49 | -0.13 | -1.71 | 57218.80 | 4294.75 | 1.53 |
| 2024-07-12 | 7.68 | 7.62 | -0.02 | -0.26 | 99878.32 | 7689.13 | 2.67 |
| 2024-07-11 | 7.46 | 7.64 | 0.28 | 3.80 | 146613.40 | 11250.24 | 3.91 |
| 2024-07-10 | 7.21 | 7.36 | 0.02 | 0.27 | 156802.29 | 11471.23 | 4.19 |
| 2024-07-09 | 7.50 | 7.34 | -0.68 | -8.48 | 320748.60 | 23291.78 | 8.56 |
| 2024-07-08 | 8.28 | 8.02 | -0.28 | -3.37 | 88551.51 | 7171.57 | 2.36 |
| 2024-07-05 | 8.08 | 8.30 | 0.22 | 2.72 | 98411.87 | 8062.36 | 2.63 |
| 2024-07-04 | 8.24 | 8.08 | -0.19 | -2.30 | 77030.64 | 6283.03 | 2.06 |
| 2024-07-03 | 8.43 | 8.27 | -0.16 | -1.90 | 100781.10 | 8393.50 | 2.69 |
| 2024-07-02 | 8.22 | 8.43 | 0.17 | 2.06 | 166943.06 | 14029.62 | 4.46 |
| 2024-07-01 | 7.75 | 8.26 | 0.51 | 6.58 | 162441.51 | 13170.97 | 4.34 |
| 2024-06-28 | 7.72 | 7.75 | 0.02 | 0.26 | 49679.12 | 3864.94 | 1.33 |
| 2024-06-27 | 7.91 | 7.73 | -0.21 | -2.65 | 56245.18 | 4406.53 | 1.50 |
| 2024-06-26 | 7.79 | 7.94 | 0.11 | 1.41 | 80768.29 | 6301.03 | 2.16 |
| 2024-06-25 | 7.92 | 7.83 | -0.08 | -1.01 | 59302.44 | 4680.76 | 1.58 |
| 2024-06-24 | 8.23 | 7.91 | -0.31 | -3.77 | 81274.83 | 6489.22 | 2.17 |
| 2024-06-21 | 8.19 | 8.22 | 0.01 | 0.12 | 40811.32 | 3356.58 | 1.09 |
| 2024-06-20 | 8.35 | 8.21 | -0.17 | -2.03 | 60338.50 | 5012.16 | 1.61 |
| 2024-06-19 | 8.48 | 8.38 | -0.13 | -1.53 | 55242.04 | 4656.41 | 1.47 |
| 2024-06-18 | 8.58 | 8.51 | -0.01 | -0.12 | 64298.19 | 5452.11 | 1.72 |
| 2024-06-17 | 8.38 | 8.52 | 0.14 | 1.67 | 110843.28 | 9433.64 | 2.96 |
| 2024-06-14 | 8.35 | 8.38 | 0.03 | 0.36 | 48914.40 | 4073.12 | 1.31 |
| 2024-06-13 | 8.43 | 8.35 | -0.08 | -0.95 | 84000.28 | 7002.97 | 2.24 |
| 2024-06-12 | 8.20 | 8.43 | 0.28 | 3.44 | 119710.60 | 9997.55 | 3.20 |
| 2024-06-11 | 8.16 | 8.15 | -0.02 | -0.25 | 62509.42 | 5060.41 | 1.67 |
| 2024-06-07 | 8.10 | 8.17 | 0.14 | 1.74 | 86974.09 | 7091.56 | 2.32 |
| 2024-06-06 | 8.48 | 8.03 | -0.46 | -5.42 | 159591.24 | 13017.43 | 4.26 |
| 2024-06-05 | 8.57 | 8.49 | -0.16 | -1.85 | 67987.99 | 5822.17 | 1.82 |
| 2024-06-04 | 8.60 | 8.65 | 0.09 | 1.05 | 79190.53 | 6826.07 | 2.11 |
| 2024-06-03 | 8.85 | 8.56 | -0.29 | -3.28 | 111354.71 | 9598.96 | 2.97 |
| 2024-05-31 | 8.74 | 8.85 | 0.11 | 1.26 | 80183.13 | 7060.47 | 2.14 |
| 2024-05-30 | 8.90 | 8.74 | -0.20 | -2.24 | 83842.96 | 7376.27 | 2.24 |
| 2024-05-29 | 9.01 | 8.94 | -0.07 | -0.78 | 88887.60 | 7922.23 | 2.37 |
| 2024-05-28 | 9.11 | 9.01 | -0.13 | -1.42 | 50379.84 | 4557.82 | 1.35 |
| 2024-05-27 | 9.08 | 9.14 | 0.05 | 0.55 | 78527.96 | 7097.00 | 2.10 |
| 2024-05-24 | 9.15 | 9.09 | -0.05 | -0.55 | 70245.59 | 6436.80 | 1.88 |
| 2024-05-23 | 9.37 | 9.14 | -0.28 | -2.97 | 103895.12 | 9596.82 | 2.77 |
| 2024-05-22 | 9.37 | 9.42 | 0.01 | 0.11 | 77943.42 | 7313.89 | 2.08 |
| 2024-05-21 | 9.51 | 9.41 | -0.11 | -1.16 | 86235.53 | 8100.98 | 2.30 |
| 2024-05-20 | 9.57 | 9.52 | -0.01 | -0.11 | 71773.69 | 6835.92 | 1.92 |
| 2024-05-17 | 9.50 | 9.53 | 0.01 | 0.11 | 80310.51 | 7608.61 | 2.14 |
| 2024-05-16 | 9.55 | 9.52 | -0.05 | -0.52 | 79347.02 | 7578.75 | 2.12 |
| 2024-05-15 | 9.78 | 9.57 | -0.20 | -2.05 | 99416.63 | 9586.28 | 2.65 |
| 2024-05-14 | 9.68 | 9.77 | 0.02 | 0.21 | 100574.05 | 9826.09 | 2.69 |
| 2024-05-13 | 9.84 | 9.75 | -0.10 | -1.02 | 125557.04 | 12358.96 | 3.35 |
| 2024-05-10 | 10.01 | 9.85 | -0.17 | -1.70 | 130976.12 | 12968.30 | 3.50 |
| 2024-05-09 | 9.85 | 10.02 | 0.13 | 1.31 | 181338.64 | 18164.18 | 4.84 |
日K线
周K线
月K线
