特一药业
sz002728 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.71
涨跌幅
-0.21%
成交量
14,457,800 股
成交额
140,279,568 元
换手率
2.88%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.69 | 9.71 | 9.83 | 9.58 | -0.21% | 14,457,800 | 140,279,568 | 2.88 |
| 2026-10-13 | 9.51 | 9.73 | 9.77 | 9.36 | +1.46% | 23,865,700 | 229,536,800 | 4.76 |
| 2026-10-12 | 10.21 | 9.59 | 10.21 | 9.58 | -6.35% | 35,894,100 | 351,291,808 | 7.16 |
| 2026-10-09 | 9.94 | 10.24 | 10.25 | 9.80 | +3.02% | 41,199,200 | 416,059,232 | 8.22 |
| 2026-10-08 | 10.13 | 9.94 | 10.60 | 9.79 | +0.30% | 46,779,600 | 472,823,168 | 9.33 |
| 2026-09-30 | 9.72 | 9.91 | 9.95 | 9.70 | +1.95% | 19,431,500 | 191,545,472 | 3.88 |
| 2026-09-29 | 9.62 | 9.72 | 9.97 | 9.60 | +0.52% | 15,743,300 | 154,088,016 | 3.14 |
| 2026-09-28 | 9.75 | 9.67 | 9.87 | 9.50 | +0.62% | 17,231,800 | 166,817,776 | 3.44 |
| 2026-09-24 | 9.74 | 9.61 | 9.93 | 9.54 | -2.34% | 15,086,400 | 146,556,544 | 3.01 |
| 2026-09-23 | 9.90 | 9.84 | 9.97 | 9.82 | -0.81% | 13,869,700 | 136,926,784 | 2.77 |
| 2026-09-22 | 10.05 | 9.92 | 10.10 | 9.88 | -2.17% | 21,437,300 | 213,492,144 | 4.28 |
| 2026-09-21 | 9.69 | 10.14 | 10.15 | 9.69 | +5.19% | 34,420,600 | 343,478,016 | 6.87 |
| 2026-09-18 | 9.31 | 9.64 | 9.65 | 9.28 | +3.88% | 27,049,700 | 257,669,440 | 5.40 |
| 2026-09-17 | 9.14 | 9.28 | 9.30 | 9.10 | +1.09% | 14,711,400 | 135,715,392 | 2.93 |
| 2026-09-16 | 9.13 | 9.18 | 9.20 | 9.02 | +0.77% | 12,118,400 | 110,439,520 | 2.42 |
| 2026-09-15 | 9.39 | 9.11 | 9.57 | 9.09 | -3.09% | 14,885,500 | 137,932,528 | 2.97 |
| 2026-09-14 | 9.15 | 9.40 | 9.50 | 8.96 | +3.41% | 18,905,000 | 175,289,456 | 3.77 |
| 2026-09-11 | 9.20 | 9.09 | 9.24 | 8.96 | -1.62% | 13,084,300 | 118,491,776 | 2.61 |
| 2026-09-10 | 9.50 | 9.24 | 9.50 | 9.22 | -2.22% | 12,205,200 | 113,588,040 | 2.43 |
| 2026-09-09 | 9.46 | 9.45 | 9.57 | 9.40 | -1.25% | 16,512,500 | 156,100,496 | 3.29 |
| 2026-09-08 | 9.06 | 9.57 | 9.74 | 9.04 | +5.63% | 33,727,700 | 318,833,536 | 6.73 |
| 2026-09-07 | 9.02 | 9.06 | 9.14 | 8.93 | +1.00% | 10,223,200 | 92,828,856 | 2.04 |
| 2026-09-04 | 9.02 | 8.97 | 9.06 | 8.90 | +0.22% | 10,395,200 | 93,487,264 | 2.07 |
| 2026-09-03 | 9.03 | 8.95 | 9.06 | 8.84 | -0.44% | 7,139,900 | 63,853,048 | 1.42 |
| 2026-09-02 | 9.10 | 8.99 | 9.10 | 8.97 | -1.32% | 8,945,100 | 80,718,368 | 1.78 |
| 2026-09-01 | 8.89 | 9.11 | 9.15 | 8.85 | +2.36% | 13,886,300 | 125,316,232 | 2.77 |
| 2026-08-31 | 8.99 | 8.90 | 8.99 | 8.73 | -1.87% | 12,887,600 | 113,966,776 | 2.57 |
| 2026-08-28 | 8.99 | 9.07 | 9.24 | 8.94 | +0.22% | 14,292,500 | 130,291,048 | 2.85 |
| 2026-08-27 | 8.89 | 9.05 | 9.10 | 8.83 | +1.91% | 14,441,100 | 130,046,536 | 2.88 |
| 2026-08-26 | 8.87 | 8.88 | 9.09 | 8.82 | -0.45% | 12,265,500 | 109,601,720 | 2.45 |
需要全历史数据与程序化访问？
查看 特一药业 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002728 获取全部历史日线。