特发信息 sz.000070
18.48
+2.72%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.99 | 18.50 | 17.55 | 18.48 | +2.72% | 12.83 | 8.26% |
| 2026-05-21 | 19.49 | 19.60 | 17.86 | 17.99 | -9.32% | 23.50 | 14.76% |
| 2026-05-20 | 18.60 | 20.64 | 18.50 | 19.84 | +5.76% | 31.14 | 18.32% |
| 2026-05-19 | 19.00 | 19.09 | 17.94 | 18.76 | -3.75% | 14.80 | 9.37% |
| 2026-05-18 | 18.90 | 19.77 | 18.80 | 19.49 | +2.26% | 13.87 | 8.34% |
| 2026-05-15 | 20.04 | 20.95 | 18.87 | 19.06 | -6.80% | 20.52 | 12.35% |
| 2026-05-14 | 21.15 | 21.90 | 20.45 | 20.45 | -3.58% | 28.46 | 15.69% |
| 2026-05-13 | 20.84 | 22.00 | 20.78 | 21.21 | -1.58% | 30.47 | 16.69% |
| 2026-05-12 | 21.49 | 21.92 | 20.99 | 21.55 | +3.11% | 33.15 | 18.06% |
| 2026-05-11 | 22.12 | 22.12 | 20.20 | 20.90 | -0.81% | 26.99 | 15.14% |
| 2026-05-08 | 19.97 | 21.22 | 19.69 | 21.07 | +4.77% | 33.27 | 18.10% |
| 2026-05-07 | 19.80 | 20.11 | 18.77 | 20.11 | +10.01% | 24.48 | 14.06% |
| 2026-05-06 | 18.45 | 18.74 | 18.20 | 18.28 | +1.11% | 15.52 | 9.49% |
| 2026-04-30 | 19.36 | 19.50 | 18.03 | 18.08 | -6.47% | 16.34 | 10.04% |
| 2026-04-29 | 19.13 | 20.29 | 18.88 | 19.33 | +0.42% | 10.88 | 6.27% |
| 2026-04-28 | 20.13 | 20.48 | 19.01 | 19.25 | -4.47% | 14.60 | 8.40% |
| 2026-04-27 | 19.63 | 20.83 | 18.90 | 20.15 | +0.90% | 20.17 | 11.46% |
| 2026-04-24 | 20.51 | 22.50 | 19.60 | 19.97 | -4.86% | 21.87 | 11.99% |
| 2026-04-23 | 21.01 | 21.99 | 20.30 | 20.99 | -1.22% | 23.92 | 12.76% |
| 2026-04-22 | 20.03 | 22.20 | 19.95 | 21.25 | +3.76% | 32.46 | 17.08% |