| 股票名称 | 代码 002728 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 特一药业 | 2024-04-29 一 | 9.22 | 9.38 | 9.54 | 9.59 | 9.22 | 1.71% | 5.38% | 201497 | 19087万 | 35.73 | 48.71 | 31.06 | 2 | 特一药业 | 2024-04-26 五 | 9.48 | 9.55 | 9.38 | 9.50 | 9.19 | -1.78% | 6.34% | 237341 | 22058万 | 35.13 | 47.9 | 30.54 | 3 | 特一药业 | 2024-04-25 四 | 9.48 | 9.47 | 9.55 | 9.72 | 9.45 | 0.84% | 4.36% | 163470 | 15605万 | 35.77 | 48.77 | 31.09 | 4 | 特一药业 | 2024-04-24 三 | 9.72 | 9.77 | 9.47 | 9.72 | 9.40 | -3.07% | 5.82% | 217945 | 20692万 | 35.47 | 48.36 | 30.83 | 5 | 特一药业 | 2024-04-23 二 | 14.29 | 14.47 | 14.18 | 14.46 | 13.89 | -2.00% | 6.15% | 164660 | 23349万 | 37.94 | 51.72 | 32.97 | 6 | 特一药业 | 2024-04-22 一 | 14.47 | 16.08 | 14.47 | 14.77 | 14.47 | -10.01% | 11.04% | 295302 | 42856万 | 38.71 | 52.78 | 33.65 | 7 | 特一药业 | 2024-04-19 五 | 15.70 | 15.81 | 16.08 | 16.19 | 15.52 | 1.71% | 7.70% | 205989 | 32955万 | 43.02 | 58.65 | 37.39 | 8 | 特一药业 | 2024-04-18 四 | 16.00 | 16.15 | 15.81 | 16.27 | 15.73 | -2.11% | 8.77% | 234587 | 37516万 | 42.3 | 57.67 | 22.78 | 9 | 特一药业 | 2024-04-17 三 | 15.50 | 15.53 | 16.15 | 16.28 | 15.28 | 3.99% | 10.84% | 290055 | 45873万 | 43.21 | 58.91 | 23.27 | 10 | 特一药业 | 2024-04-16 二 | 14.83 | 14.74 | 15.53 | 15.95 | 14.79 | 5.36% | 11.60% | 310373 | 47690万 | 41.55 | 56.64 | 22.37 | 11 | 特一药业 | 2024-04-15 一 | 14.77 | 14.77 | 14.74 | 15.02 | 14.47 | -0.20% | 4.47% | 119493 | 17623万 | 39.43 | 53.76 | 21.24 | 12 | 特一药业 | 2024-04-12 五 | 14.70 | 14.75 | 14.77 | 14.93 | 14.53 | 0.14% | 3.61% | 96532 | 14233万 | 39.51 | 53.87 | 21.28 | 13 | 特一药业 | 2024-04-11 四 | 14.77 | 14.97 | 14.75 | 14.92 | 14.68 | -1.47% | 4.73% | 126417 | 18678万 | 39.46 | 53.8 | 21.25 | 14 | 特一药业 | 2024-04-10 三 | 15.16 | 15.32 | 14.97 | 15.38 | 14.86 | -2.28% | 3.94% | 97485 | 14723万 | 37.03 | 54.6 | 21.57 | 15 | 特一药业 | 2024-04-09 二 | 14.90 | 15.00 | 15.32 | 15.35 | 14.82 | 2.13% | 4.61% | 113985 | 17229万 | 37.9 | 55.88 | 22.07 | 16 | 特一药业 | 2024-04-08 一 | 15.80 | 15.95 | 15.00 | 15.80 | 15.00 | -5.96% | 7.24% | 179024 | 27315万 | 37.11 | 54.71 | 21.61 | 17 | 特一药业 | 2024-04-03 三 | 16.00 | 16.02 | 15.95 | 16.16 | 15.78 | -0.44% | 4.60% | 113873 | 18195万 | 39.46 | 58.18 | 22.98 | 18 | 特一药业 | 2024-04-02 二 | 16.39 | 16.32 | 16.02 | 16.39 | 15.91 | -1.84% | 6.19% | 153239 | 24637万 | 39.64 | 58.43 | 23.08 | 19 | 特一药业 | 2024-04-01 一 | 15.92 | 15.87 | 16.32 | 16.40 | 15.79 | 2.84% | 8.72% | 215743 | 34856万 | 40.38 | 59.53 | 23.51 | 20 | 特一药业 | 2024-03-29 五 | 15.96 | 16.14 | 15.87 | 16.08 | 15.74 | -1.67% | 5.52% | 136457 | 21637万 | 39.27 | 57.88 | 22.86 | 21 | 特一药业 | 2024-03-28 四 | 15.86 | 16.18 | 16.14 | 16.20 | 15.58 | -0.25% | 10.59% | 261983 | 41568万 | 39.93 | 58.87 | 23.25 | 22 | 特一药业 | 2024-03-27 三 | 15.40 | 15.45 | 16.18 | 16.55 | 15.30 | 4.72% | 14.55% | 359913 | 57866万 | 40.03 | 59.01 | 23.31 | 23 | 特一药业 | 2024-03-26 二 | 15.30 | 15.23 | 15.45 | 15.49 | 15.20 | 1.44% | 3.73% | 92328 | 14195万 | 38.23 | 56.35 | 22.26 | 24 | 特一药业 | 2024-03-25 一 | 15.73 | 15.73 | 15.23 | 15.80 | 15.21 | -3.18% | 4.38% | 108260 | 16830万 | 37.68 | 55.55 | 21.94 | 25 | 特一药业 | 2024-03-22 五 | 16.03 | 16.10 | 15.73 | 16.03 | 15.63 | -2.30% | 5.67% | 140212 | 22126万 | 38.92 | 57.37 | 22.66 | 26 | 特一药业 | 2024-03-21 四 | 16.18 | 16.23 | 16.10 | 16.30 | 16.03 | -0.80% | 4.32% | 106805 | 17248万 | 39.83 | 58.72 | 23.19 | 27 | 特一药业 | 2024-03-20 三 | 16.21 | 16.24 | 16.23 | 16.29 | 16.06 | -0.06% | 4.73% | 116952 | 18927万 | 40.16 | 59.2 | 23.38 | 28 | 特一药业 | 2024-03-19 二 | 16.25 | 16.35 | 16.24 | 16.50 | 16.20 | -0.67% | 5.40% | 133523 | 21780万 | 40.18 | 59.23 | 23.4 | 29 | 特一药业 | 2024-03-18 一 | 16.15 | 16.15 | 16.35 | 16.35 | 15.95 | 1.24% | 7.76% | 192044 | 31100万 | 40.45 | 59.63 | 23.55 | 30 | 特一药业 | 2024-03-15 五 | 16.16 | 16.15 | 16.15 | 16.22 | 15.90 | 0.00% | 5.90% | 146044 | 23457万 | 39.96 | 58.91 | 23.27 | 31 | 特一药业 | 2024-03-14 四 | 16.50 | 16.21 | 16.15 | 16.73 | 15.90 | -0.37% | 8.69% | 214910 | 35031万 | 39.96 | 58.91 | 23.27 | 32 | 特一药业 | 2024-03-08 五 | 15.62 | 15.18 | 15.53 | 15.79 | 15.40 | 2.31% | 9.62% | 237969 | 37163万 | 38.42 | 56.64 | 22.37 | 33 | 特一药业 | 2024-03-07 四 | 15.49 | 15.50 | 15.18 | 15.52 | 15.10 | -2.06% | 5.05% | 124231 | 19037万 | 37.35 | 55.15 | 21.79 | 34 | 特一药业 | 2024-03-06 三 | 15.36 | 15.38 | 15.50 | 15.59 | 15.22 | 0.78% | 4.57% | 112373 | 17321万 | 38.13 | 56.32 | 20.94 | 35 | 特一药业 | 2024-03-05 二 | 15.70 | 15.86 | 15.38 | 15.75 | 15.35 | -3.03% | 6.94% | 170723 | 26448万 | 37.84 | 55.88 | 20.78 | 36 | 特一药业 | 2024-03-04 一 | 15.21 | 15.29 | 15.86 | 15.91 | 15.20 | 3.73% | 10.45% | 257047 | 40324万 | 39.02 | 57.63 | 21.43 | 37 | 特一药业 | 2024-03-01 五 | 15.14 | 15.14 | 15.29 | 15.35 | 14.95 | 0.99% | 5.90% | 145275 | 22049万 | 37.62 | 55.55 | 20.66 | 38 | 特一药业 | 2024-02-29 四 | 14.52 | 14.67 | 15.14 | 15.15 | 14.46 | 3.20% | 7.29% | 179301 | 26742万 | 37.25 | 55.01 | 20.46 | 39 | 特一药业 | 2024-02-28 三 | 15.52 | 15.59 | 14.67 | 16.09 | 14.65 | -5.90% | 12.40% | 305172 | 47276万 | 36.09 | 53.3 | 19.82 | 40 | 特一药业 | 2024-02-27 二 | 15.00 | 15.15 | 15.59 | 15.91 | 14.96 | 2.90% | 10.56% | 259818 | 40177万 | 38.35 | 56.64 | 21.06 | 41 | 特一药业 | 2024-02-26 一 | 14.97 | 15.02 | 15.15 | 15.33 | 14.82 | 0.87% | 7.94% | 195434 | 29485万 | 37.27 | 55.05 | 20.47 | 42 | 特一药业 | 2024-02-23 五 | 14.87 | 14.96 | 15.02 | 15.02 | 14.66 | 0.40% | 9.84% | 242003 | 36010万 | 36.95 | 54.57 | 20.29 | 43 | 特一药业 | 2024-02-22 四 | 14.34 | 14.35 | 14.96 | 15.35 | 14.30 | 4.25% | 12.00% | 295281 | 43577万 | 36.8 | 54.36 | 20.21 | 44 | 特一药业 | 2024-02-21 三 | 14.11 | 14.46 | 14.35 | 14.71 | 14.05 | -0.76% | 9.91% | 243753 | 35139万 | 35.3 | 52.14 | 19.39 | 45 | 特一药业 | 2024-02-20 二 | 13.86 | 13.83 | 14.46 | 14.76 | 13.77 | 4.56% | 10.98% | 270251 | 38842万 | 35.57 | 52.54 | 19.54 | 46 | 特一药业 | 2024-02-19 一 | 13.57 | 13.52 | 13.83 | 14.11 | 13.53 | 2.29% | 8.62% | 212043 | 29264万 | 34.02 | 50.25 | 18.69 | 47 | 特一药业 | 2024-02-08 四 | 12.77 | 12.59 | 13.52 | 13.60 | 12.32 | 7.39% | 9.42% | 231732 | 30416万 | 33.26 | 49.12 | 18.27 | 48 | 特一药业 | 2024-02-07 三 | 13.00 | 12.90 | 12.59 | 13.20 | 12.46 | -2.40% | 9.56% | 235300 | 30300万 | 30.97 | 45.74 | 17.01 | 49 | 特一药业 | 2024-02-06 二 | 11.99 | 12.06 | 12.90 | 13.18 | 11.55 | 6.97% | 8.64% | 212464 | 26320万 | 31.74 | 46.87 | 17.43 | 50 | 特一药业 | 2024-02-05 一 | 13.05 | 13.18 | 12.06 | 13.06 | 11.88 | -8.50% | 7.90% | 194286 | 23975万 | 29.67 | 43.82 | 16.29 | 51 | 特一药业 | 2024-02-02 五 | 14.07 | 14.01 | 13.18 | 14.22 | 12.69 | -5.92% | 7.71% | 189800 | 25440万 | 32.43 | 47.89 | 17.81 | 52 | 特一药业 | 2024-02-01 四 | 14.05 | 14.05 | 14.01 | 14.29 | 13.76 | -0.28% | 5.73% | 140913 | 19796万 | 34.47 | 50.9 | 18.93 | 53 | 特一药业 | 2024-01-31 三 | 14.78 | 14.87 | 14.05 | 14.97 | 14.04 | -5.51% | 6.33% | 155718 | 22457万 | 34.57 | 51.05 | 18.98 | 54 | 特一药业 | 2024-01-30 二 | 15.60 | 15.63 | 14.87 | 15.60 | 14.85 | -4.86% | 5.01% | 123166 | 18668万 | 36.58 | 54.03 | 20.09 | 55 | 特一药业 | 2024-01-29 一 | 16.08 | 16.13 | 15.63 | 16.26 | 15.61 | -3.10% | 5.01% | 123306 | 19529万 | 38.45 | 56.79 | 21.12 | 56 | 特一药业 | 2024-01-26 五 | 16.30 | 16.33 | 16.13 | 16.54 | 16.05 | -1.22% | 6.64% | 163361 | 26622万 | 39.68 | 58.61 | 21.79 | 57 | 特一药业 | 2024-01-25 四 | 15.85 | 15.84 | 16.33 | 16.36 | 15.69 | 3.09% | 7.49% | 184365 | 29690万 | 40.18 | 59.33 | 22.06 | 58 | 特一药业 | 2024-01-24 三 | 15.58 | 15.58 | 15.84 | 16.00 | 15.28 | 1.67% | 7.29% | 179284 | 28159万 | 38.97 | 57.55 | 21.4 | 59 | 特一药业 | 2024-01-23 二 | 15.62 | 15.84 | 15.58 | 15.99 | 15.05 | -1.64% | 7.68% | 188945 | 29251万 | 38.33 | 56.61 | 21.05 | 60 | 特一药业 | 2024-01-22 一 | 17.19 | 17.36 | 15.84 | 17.20 | 15.62 | -8.76% | 11.40% | 280449 | 45785万 | 38.97 | 57.55 | 21.4 | 61 | 特一药业 | 2024-01-19 五 | 17.50 | 17.68 | 17.36 | 17.85 | 17.30 | -1.81% | 9.49% | 233460 | 40900万 | 42.71 | 63.08 | 23.46 | 62 | 特一药业 | 2024-01-18 四 | 17.00 | 17.30 | 17.68 | 17.71 | 16.81 | 2.20% | 14.00% | 344457 | 59866万 | 43.5 | 64.24 | 23.89 | 63 | 特一药业 | 2024-01-17 三 | 16.94 | 16.96 | 17.30 | 18.30 | 16.84 | 2.00% | 14.77% | 363477 | 64156万 | 42.56 | 62.86 | 23.37 | 64 | 特一药业 | 2024-01-16 二 | 17.23 | 17.22 | 16.96 | 17.23 | 16.68 | -1.51% | 7.42% | 182651 | 30903万 | 41.73 | 61.62 | 22.91 | 65 | 特一药业 | 2024-01-15 一 | 16.78 | 16.52 | 17.22 | 17.49 | 16.72 | 4.24% | 13.09% | 322032 | 55247万 | 42.36 | 62.57 | 23.27 | 66 | 特一药业 | 2024-01-12 五 | 16.58 | 16.71 | 16.52 | 16.86 | 16.51 | -1.14% | 5.26% | 129379 | 21533万 | 40.64 | 60.02 | 22.32 | 67 | 特一药业 | 2024-01-11 四 | 16.40 | 16.55 | 16.71 | 16.76 | 16.35 | 0.97% | 4.53% | 111356 | 18494万 | 41.11 | 60.71 | 22.58 | 68 | 特一药业 | 2024-01-10 三 | 16.96 | 17.10 | 16.55 | 17.02 | 16.50 | -3.22% | 5.36% | 131989 | 22112万 | 40.72 | 60.13 | 22.36 | 69 | 特一药业 | 2024-01-09 二 | 17.05 | 17.05 | 17.10 | 17.21 | 16.78 | 0.29% | 5.93% | 145967 | 24857万 | 42.07 | 62.13 | 23.1 | 70 | 特一药业 | 2024-01-08 一 | 17.47 | 17.47 | 17.05 | 17.56 | 17.00 | -2.40% | 4.91% | 120873 | 20859万 | 41.95 | 61.95 | 23.04 | 71 | 特一药业 | 2024-01-05 五 | 18.00 | 18.00 | 17.47 | 18.00 | 17.42 | -2.94% | 7.75% | 190603 | 33743万 | 42.98 | 63.48 | 23.6 | 72 | 特一药业 | 2024-01-04 四 | 17.97 | 18.18 | 18.00 | 18.27 | 17.75 | -0.99% | 8.09% | 198913 | 35680万 | 44.28 | 65.4 | 24.32 | 73 | 特一药业 | 2024-01-03 三 | 17.88 | 17.99 | 18.18 | 18.60 | 17.81 | 1.06% | 12.47% | 306756 | 56030万 | 44.73 | 66.06 | 24.56 | 74 | 特一药业 | 2024-01-02 二 | 17.80 | 17.92 | 17.99 | 18.21 | 17.75 | 0.39% | 9.46% | 232780 | 41881万 | 44.26 | 65.36 | 24.31 | 75 | 特一药业 | 2023-12-29 五 | 17.52 | 17.53 | 17.92 | 17.93 | 17.51 | 2.22% | 9.00% | 221390 | 39365万 | 44.09 | 65.11 | 24.21 | 76 | 特一药业 | 2023-12-28 四 | 17.30 | 17.31 | 17.53 | 17.53 | 16.97 | 1.27% | 8.12% | 199756 | 34616万 | 43.13 | 63.69 | 23.68 | 77 | 特一药业 | 2023-12-27 三 | 17.26 | 17.28 | 17.31 | 17.40 | 17.18 | 0.17% | 5.04% | 124109 | 21489万 | 42.59 | 62.89 | 23.39 | 78 | 特一药业 | 2023-12-26 二 | 17.65 | 17.76 | 17.28 | 17.71 | 17.22 | -2.70% | 6.84% | 168209 | 29324万 | 42.51 | 62.79 | 23.35 | 79 | 特一药业 | 2023-12-25 一 | 17.51 | 17.63 | 17.76 | 17.90 | 17.51 | 0.74% | 6.31% | 155290 | 27528万 | 43.69 | 64.53 | 24 | 80 | 特一药业 | 2023-12-22 五 | 18.17 | 18.18 | 17.63 | 18.33 | 17.55 | -3.03% | 10.17% | 250282 | 44725万 | 43.37 | 64.06 | 23.82 | 81 | 特一药业 | 2023-12-21 四 | 18.30 | 18.68 | 18.18 | 18.46 | 17.76 | -2.68% | 11.20% | 275481 | 49781万 | 44.73 | 66.06 | 24.56 | 82 | 特一药业 | 2023-12-20 三 | 18.19 | 18.18 | 18.68 | 19.13 | 18.13 | 2.75% | 15.56% | 382798 | 71216万 | 45.96 | 67.87 | 25.24 | 83 | 特一药业 | 2023-12-19 二 | 18.58 | 18.68 | 18.18 | 18.63 | 17.98 | -2.68% | 11.30% | 278034 | 50633万 | 44.73 | 66.06 | 24.56 | 84 | 特一药业 | 2023-12-18 一 | 18.87 | 18.95 | 18.68 | 19.21 | 18.64 | -1.42% | 9.78% | 240516 | 45455万 | 45.96 | 67.87 | 25.24 | 85 | 特一药业 | 2023-12-15 五 | 19.55 | 19.64 | 18.95 | 19.64 | 18.77 | -3.51% | 13.83% | 340140 | 64505万 | 46.62 | 68.85 | 25.6 | 86 | 特一药业 | 2023-12-14 四 | 20.42 | 20.86 | 19.64 | 20.73 | 19.61 | -5.85% | 17.53% | 431376 | 86593万 | 48.32 | 71.36 | 26.54 | 87 | 特一药业 | 2023-12-13 三 | 20.35 | 20.44 | 20.86 | 21.42 | 20.25 | 2.05% | 22.32% | 549156 | 115603万 | 51.32 | 75.79 | 28.18 | 88 | 特一药业 | 2023-12-12 二 | 20.28 | 20.37 | 20.44 | 20.61 | 20.18 | 0.34% | 13.44% | 330650 | 67466万 | 50.29 | 74.27 | 27.62 | 89 | 特一药业 | 2023-12-11 一 | 19.77 | 20.07 | 20.37 | 20.58 | 19.50 | 1.49% | 14.97% | 368210 | 74229万 | 50.11 | 74.01 | 27.52 | 90 | 特一药业 | 2023-12-08 五 | 19.99 | 20.25 | 20.07 | 20.81 | 19.86 | -0.89% | 18.63% | 458350 | 93148万 | 49.38 | 72.92 | 27.12 | 91 | 特一药业 | 2023-12-07 四 | 21.84 | 22.20 | 20.25 | 21.97 | 20.04 | -8.78% | 27.20% | 643503 | 134753万 | 47.91 | 71.67 | 26.65 | 92 | 特一药业 | 2023-12-06 三 | 22.80 | 23.38 | 22.20 | 23.58 | 22.20 | -5.05% | 26.28% | 621846 | 141639万 | 52.53 | 78.57 | 29.22 | 93 | 特一药业 | 2023-12-05 二 | 21.80 | 22.32 | 23.38 | 24.48 | 21.80 | 4.75% | 35.70% | 844618 | 193186万 | 55.32 | 82.75 | 30.77 | 94 | 特一药业 | 2023-12-04 一 | 21.34 | 22.47 | 22.32 | 23.55 | 21.03 | -0.67% | 30.02% | 710204 | 158460万 | 52.81 | 79 | 29.37 | 95 | 特一药业 | 2023-12-01 五 | 22.78 | 22.90 | 22.47 | 24.16 | 21.32 | -1.88% | 40.04% | 947373 | 216143万 | 53.16 | 79.53 | 29.57 | 96 | 特一药业 | 2023-11-30 四 | 20.64 | 20.82 | 22.90 | 22.90 | 19.60 | 9.99% | 34.91% | 781461 | 166760万 | 51.27 | 78.13 | 29.05 | 97 | 特一药业 | 2023-11-29 三 | 20.60 | 21.38 | 20.82 | 21.54 | 20.30 | -2.62% | 22.50% | 503792 | 105045万 | 46.61 | 71.04 | 26.42 | 98 | 特一药业 | 2023-11-28 二 | 20.50 | 21.94 | 21.38 | 23.07 | 19.75 | -2.55% | 35.90% | 803784 | 168145万 | 47.86 | 72.95 | 27.13 | 99 | 特一药业 | 2023-11-27 一 | 21.20 | 20.68 | 21.94 | 22.75 | 20.98 | 6.09% | 47.69% | 1067531 | 236106万 | 49.12 | 74.86 | 27.84 | 100 | 特一药业 | 2023-11-24 五 | 18.90 | 18.80 | 20.68 | 20.68 | 18.90 | 10.00% | 37.84% | 847094 | 169668万 | 46.3 | 70.56 | 26.24 | 101 | 特一药业 | 2023-11-23 四 | 19.18 | 18.40 | 18.80 | 20.24 | 18.62 | 2.17% | 35.67% | 798483 | 155236万 | 42.09 | 64.15 | 23.85 | 102 | 特一药业 | 2023-11-22 三 | 17.38 | 17.44 | 18.40 | 19.18 | 17.10 | 5.50% | 27.13% | 607435 | 111572万 | 41.19 | 62.78 | 23.35 | 103 | 特一药业 | 2023-11-21 二 | 17.14 | 17.14 | 17.44 | 17.58 | 16.95 | 1.75% | 11.00% | 246162 | 42651万 | 39.04 | 59.5 | 22.13 | 104 | 特一药业 | 2023-11-20 一 | 17.10 | 17.13 | 17.14 | 17.34 | 17.02 | 0.06% | 6.71% | 150160 | 25769万 | 38.37 | 58.48 | 21.75 | 105 | 特一药业 | 2023-11-17 五 | 16.85 | 16.90 | 17.13 | 17.15 | 16.78 | 1.36% | 6.29% | 140871 | 23949万 | 38.35 | 58.45 | 21.73 | 106 | 特一药业 | 2023-11-16 四 | 17.15 | 17.25 | 16.90 | 17.19 | 16.88 | -2.03% | 6.41% | 143609 | 24459万 | 37.83 | 57.66 | 21.44 | 107 | 特一药业 | 2023-11-15 三 | 17.38 | 17.34 | 17.25 | 17.41 | 16.78 | -0.52% | 10.11% | 226276 | 38674万 | 38.62 | 58.86 | 21.89 | 108 | 特一药业 | 2023-11-14 二 | 17.59 | 17.63 | 17.34 | 17.60 | 17.25 | -1.64% | 9.43% | 210996 | 36654万 | 38.82 | 59.16 | 22 | 109 | 特一药业 | 2023-11-13 一 | 17.69 | 17.70 | 17.63 | 17.75 | 17.37 | -0.40% | 8.07% | 180599 | 31695万 | 39.47 | 60.15 | 22.37 | 110 | 特一药业 | 2023-11-10 五 | 17.32 | 17.47 | 17.70 | 17.84 | 17.12 | 1.32% | 10.00% | 234288 | 41226万 | 41.45 | 62.22 | 23.14 | 111 | 特一药业 | 2023-11-09 四 | 17.85 | 18.01 | 17.47 | 18.18 | 17.45 | -3.00% | 14.71% | 329244 | 58358万 | 39.11 | 59.61 | 22.17 | 112 | 特一药业 | 2023-11-08 三 | 17.18 | 17.36 | 18.01 | 18.14 | 17.09 | 3.74% | 21.78% | 487682 | 87016万 | 40.32 | 61.45 | 22.85 | 113 | 特一药业 | 2023-11-07 二 | 17.18 | 17.26 | 17.36 | 17.75 | 17.12 | 0.58% | 14.16% | 316964 | 55223万 | 38.86 | 59.23 | 22.03 | 114 | 特一药业 | 2023-11-06 一 | 17.05 | 16.91 | 17.26 | 17.33 | 17.05 | 2.07% | 11.81% | 264281 | 45439万 | 38.64 | 58.89 | 21.9 | 115 | 特一药业 | 2023-11-03 五 | 16.82 | 16.81 | 16.91 | 16.94 | 16.65 | 0.59% | 8.95% | 200346 | 33672万 | 37.86 | 57.7 | 21.45 | 116 | 特一药业 | 2023-11-02 四 | 17.11 | 17.16 | 16.81 | 17.13 | 16.71 | -2.04% | 9.96% | 222864 | 37563万 | 37.63 | 57.36 | 21.33 | 117 | 特一药业 | 2023-11-01 三 | 17.30 | 17.50 | 17.16 | 17.48 | 17.03 | -1.94% | 11.61% | 259845 | 44624万 | 38.42 | 58.55 | 21.77 | 118 | 特一药业 | 2023-10-31 二 | 17.02 | 17.15 | 17.50 | 18.22 | 17.02 | 2.04% | 23.26% | 520756 | 91735万 | 39.18 | 59.71 | 22.2 | 119 | 特一药业 | 2023-10-30 一 | 16.90 | 17.14 | 17.15 | 17.37 | 16.81 | 0.06% | 13.75% | 307812 | 52900万 | 38.39 | 58.52 | 21.76 | 120 | 特一药业 | 2023-10-27 五 | 16.99 | 17.38 | 17.14 | 17.29 | 16.56 | -1.38% | 16.99% | 380446 | 64482万 | 38.37 | 58.48 | 21.75 | 121 | 特一药业 | 2023-10-26 四 | 16.58 | 16.85 | 17.38 | 17.39 | 16.31 | 3.15% | 20.54% | 459853 | 78275万 | 38.91 | 59.3 | 22.05 | 122 | 特一药业 | 2023-10-25 三 | 16.80 | 16.81 | 16.85 | 17.09 | 16.41 | 0.24% | 13.64% | 305448 | 51347万 | 37.72 | 57.49 | 21.38 | 123 | 特一药业 | 2023-10-24 二 | 16.72 | 17.10 | 16.81 | 17.20 | 16.67 | -1.70% | 15.01% | 336095 | 56645万 | 37.63 | 57.36 | 21.33 | 124 | 特一药业 | 2023-10-23 一 | 17.72 | 17.42 | 17.10 | 18.28 | 16.88 | -1.84% | 26.51% | 593521 | 103286万 | 38.28 | 58.34 | 21.7 | 125 | 特一药业 | 2023-10-20 五 | 15.70 | 15.84 | 17.42 | 17.42 | 15.70 | 9.97% | 12.49% | 279645 | 47834万 | 39 | 59.44 | 22.11 | 126 | 特一药业 | 2023-10-19 四 | 16.63 | 16.48 | 15.84 | 16.73 | 15.77 | -3.88% | 11.49% | 257181 | 41159万 | 35.46 | 54.05 | 20.1 | 127 | 特一药业 | 2023-10-18 三 | 16.80 | 16.74 | 16.48 | 16.97 | 16.40 | -1.55% | 13.35% | 298779 | 49789万 | 36.89 | 56.23 | 20.91 | 128 | 特一药业 | 2023-10-17 二 | 17.27 | 17.26 | 16.74 | 17.72 | 16.68 | -3.01% | 18.62% | 416739 | 70991万 | 37.48 | 57.12 | 21.24 | 129 | 特一药业 | 2023-10-16 一 | 17.21 | 17.18 | 17.26 | 17.98 | 17.20 | 0.47% | 36.12% | 808666 | 141752万 | 38.64 | 58.89 | 21.9 | 130 | 特一药业 | 2023-10-13 五 | 15.82 | 15.62 | 17.18 | 17.18 | 15.77 | 9.99% | 32.39% | 725040 | 123408万 | 38.46 | 58.62 | 21.8 | 131 | 特一药业 | 2023-10-12 四 | 15.27 | 15.28 | 15.62 | 15.96 | 15.17 | 2.23% | 7.38% | 165170 | 25871万 | 34.97 | 53.3 | 19.82 | 132 | 特一药业 | 2023-10-11 三 | 14.96 | 15.03 | 15.28 | 15.56 | 14.96 | 1.66% | 5.52% | 123474 | 19012万 | 34.21 | 52.14 | 19.39 | 133 | 特一药业 | 2023-10-10 二 | 15.46 | 15.47 | 15.03 | 15.50 | 14.98 | -2.84% | 4.03% | 90164 | 13651万 | 33.65 | 51.28 | 19.07 | 134 | 特一药业 | 2023-10-09 一 | 15.40 | 15.45 | 15.47 | 15.55 | 15.13 | 0.13% | 3.69% | 82718 | 12713万 | 34.63 | 52.78 | 19.63 | 135 | 特一药业 | 2023-09-28 四 | 15.40 | 15.40 | 15.45 | 15.65 | 15.31 | 0.32% | 5.38% | 120469 | 18661万 | 34.59 | 52.71 | 19.61 | 136 | 特一药业 | 2023-09-27 三 | 15.00 | 14.93 | 15.40 | 15.50 | 14.95 | 3.15% | 6.89% | 154240 | 23589万 | 34.47 | 49.43 | 18.39 | 137 | 特一药业 | 2023-09-26 二 | 15.06 | 15.12 | 14.93 | 15.20 | 14.93 | -1.26% | 3.12% | 69793 | 10498万 | 33.42 | 47.92 | 17.82 | 138 | 特一药业 | 2023-09-25 一 | 14.90 | 14.92 | 15.12 | 15.35 | 14.83 | 1.34% | 5.44% | 121674 | 18494万 | 33.84 | 48.53 | 18.05 | 139 | 特一药业 | 2023-09-22 五 | 14.57 | 14.63 | 14.92 | 14.99 | 14.32 | 1.98% | 4.30% | 96184 | 14172万 | 33.39 | 47.89 | 17.81 | 140 | 特一药业 | 2023-09-21 四 | 15.08 | 15.14 | 14.63 | 15.09 | 14.62 | -3.37% | 4.35% | 97346 | 14437万 | 32.74 | 46.96 | 17.47 | 141 | 特一药业 | 2023-09-20 三 | 15.03 | 15.07 | 15.14 | 15.37 | 14.94 | 0.46% | 3.02% | 67704 | 10272万 | 33.89 | 48.6 | 18.08 | 142 | 特一药业 | 2023-09-19 二 | 15.18 | 15.21 | 15.07 | 15.41 | 15.03 | -0.92% | 3.43% | 76848 | 11679万 | 33.73 | 48.37 | 17.99 | 143 | 特一药业 | 2023-09-18 一 | 15.04 | 15.09 | 15.21 | 15.22 | 15.00 | 0.80% | 2.77% | 61973 | 9378万 | 34.04 | 48.82 | 18.16 | 144 | 特一药业 | 2023-09-15 五 | 15.03 | 15.06 | 15.09 | 15.17 | 14.92 | 0.20% | 3.11% | 69594 | 10496万 | 33.77 | 48.44 | 18.02 | 145 | 特一药业 | 2023-09-14 四 | 15.03 | 15.09 | 15.06 | 15.25 | 14.98 | -0.20% | 2.65% | 59338 | 8953万 | 33.71 | 48.34 | 17.98 | 146 | 特一药业 | 2023-09-13 三 | 15.30 | 15.33 | 15.09 | 15.30 | 14.92 | -1.57% | 4.26% | 95265 | 14362万 | 33.77 | 48.44 | 18.02 | 147 | 特一药业 | 2023-09-12 二 | 15.30 | 15.38 | 15.33 | 15.57 | 15.29 | -0.33% | 3.83% | 85715 | 13220万 | 34.31 | 49.21 | 18.3 | 148 | 特一药业 | 2023-09-11 一 | 15.19 | 15.26 | 15.38 | 15.47 | 15.19 | 0.79% | 3.80% | 85022 | 13081万 | 34.42 | 49.37 | 18.36 | 149 | 特一药业 | 2023-09-08 五 | 15.14 | 15.13 | 15.26 | 15.29 | 15.12 | 0.86% | 2.38% | 53248 | 8089万 | 34.15 | 48.98 | 18.22 | 150 | 特一药业 | 2023-09-07 四 | 15.41 | 15.39 | 15.13 | 15.44 | 15.13 | -1.69% | 4.05% | 90734 | 13834万 | 33.86 | 48.57 | 18.06 | 151 | 特一药业 | 2023-09-06 三 | 15.45 | 15.66 | 15.39 | 15.60 | 15.34 | -1.72% | 4.79% | 107197 | 16525万 | 34.45 | 49.4 | 18.37 | 152 | 特一药业 | 2023-09-05 二 | 15.80 | 15.91 | 15.66 | 16.03 | 15.62 | -1.57% | 5.08% | 113594 | 17919万 | 35.05 | 50.27 | 18.7 | 153 | 特一药业 | 2023-09-04 一 | 15.84 | 15.84 | 15.91 | 15.97 | 15.75 | 0.44% | 4.21% | 94133 | 14930万 | 35.61 | 51.07 | 18.99 | 154 | 特一药业 | 2023-09-01 五 | 16.00 | 16.28 | 15.84 | 16.07 | 15.73 | -2.70% | 7.03% | 157444 | 25006万 | 35.45 | 50.85 | 18.91 | 155 | 特一药业 | 2023-08-31 四 | 15.55 | 15.68 | 16.28 | 16.50 | 15.37 | 3.83% | 13.22% | 295903 | 47407万 | 36.44 | 52.26 | 19.44 | 156 | 特一药业 | 2023-08-30 三 | 15.69 | 15.76 | 15.68 | 15.86 | 15.54 | -0.51% | 4.86% | 108760 | 17054万 | 35.1 | 50.33 | 18.72 | 157 | 特一药业 | 2023-08-29 二 | 15.26 | 15.55 | 15.76 | 15.80 | 15.21 | 1.35% | 5.60% | 125394 | 19612万 | 35.27 | 50.59 | 18.82 | 158 | 特一药业 | 2023-08-28 一 | 16.42 | 15.67 | 15.55 | 16.50 | 15.50 | -0.77% | 6.86% | 153599 | 24395万 | 34.8 | 49.91 | 20.97 | 159 | 特一药业 | 2023-08-25 五 | 15.70 | 15.62 | 15.67 | 15.99 | 15.41 | 0.32% | 6.84% | 153027 | 24096万 | 35.07 | 50.3 | 21.13 | 160 | 特一药业 | 2023-08-23 三 | 15.35 | 15.40 | 15.55 | 15.98 | 15.16 | 0.97% | 6.79% | 151900 | 23778万 | 34.8 | 49.91 | 20.97 | 161 | 特一药业 | 2023-08-22 二 | 15.39 | 15.45 | 15.40 | 15.58 | 14.95 | -0.32% | 6.53% | 146232 | 22188万 | 34.47 | 49.43 | 20.77 |
|
行情刷新 | 流通股东
|