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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.28 | 10.66 | 9.96 | 10.01 | -5.57% | 13.28 | 14.67% |
| 2025-08-18 | 10.50 | 11.29 | 10.32 | 10.60 | -0.84% | 16.13 | 16.76% |
| 2025-08-15 | 10.58 | 11.77 | 10.11 | 10.69 | -2.73% | 18.38 | 19.24% |
| 2025-08-14 | 10.00 | 10.99 | 9.88 | 10.99 | +10.01% | 16.98 | 18.46% |
| 2025-08-13 | 9.28 | 9.99 | 9.14 | 9.99 | +10.02% | 14.48 | 16.92% |
| 2025-08-12 | 9.38 | 9.48 | 8.94 | 9.08 | +0.33% | 12.71 | 15.61% |
| 2025-08-11 | 8.55 | 9.05 | 8.36 | 9.05 | +9.96% | 7.65 | 9.84% |
| 2025-08-08 | 8.51 | 8.63 | 8.20 | 8.23 | -3.86% | 9.64 | 12.97% |
| 2025-08-07 | 7.79 | 8.56 | 7.79 | 8.56 | +10.03% | 11.01 | 14.65% |
| 2025-08-06 | 7.70 | 7.85 | 7.66 | 7.78 | +1.30% | 1.95 | 2.84% |
| 2025-08-05 | 7.48 | 7.79 | 7.48 | 7.68 | +2.95% | 2.64 | 3.89% |
| 2025-08-04 | 7.39 | 7.51 | 7.29 | 7.46 | +0.81% | 1.82 | 2.75% |
| 2025-08-01 | 7.76 | 7.80 | 7.38 | 7.40 | -6.09% | 5.84 | 8.75% |
| 2025-07-31 | 7.53 | 8.31 | 7.52 | 7.88 | +4.37% | 9.66 | 13.40% |
| 2025-07-30 | 7.63 | 7.69 | 7.47 | 7.55 | -1.44% | 1.30 | 1.92% |
| 2025-07-29 | 7.53 | 7.67 | 7.52 | 7.66 | +1.32% | 1.56 | 2.31% |
| 2025-07-28 | 7.48 | 7.64 | 7.48 | 7.56 | +1.75% | 1.80 | 2.68% |
| 2025-07-25 | 7.48 | 7.51 | 7.35 | 7.43 | -0.67% | 1.71 | 2.59% |
| 2025-07-24 | 7.45 | 7.53 | 7.42 | 7.48 | +0.13% | 1.14 | 1.72% |
| 2025-07-23 | 7.66 | 7.68 | 7.47 | 7.47 | -2.73% | 1.90 | 2.83% |