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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.66 | 7.88 | 7.64 | 7.68 | +0.26% | 1.89 | 2.75% |
| 2025-07-21 | 7.71 | 7.75 | 7.63 | 7.66 | -0.91% | 1.47 | 2.16% |
| 2025-07-18 | 7.65 | 7.85 | 7.58 | 7.73 | +1.44% | 2.22 | 3.23% |
| 2025-07-17 | 7.59 | 7.71 | 7.55 | 7.62 | -0.26% | 1.85 | 2.73% |
| 2025-07-16 | 7.70 | 7.79 | 7.60 | 7.64 | -1.29% | 2.33 | 3.41% |
| 2025-07-15 | 7.73 | 8.08 | 7.68 | 7.74 | +2.79% | 4.73 | 6.79% |
| 2025-07-14 | 7.69 | 7.73 | 7.50 | 7.53 | -2.46% | 2.15 | 3.20% |
| 2025-07-11 | 7.69 | 7.79 | 7.62 | 7.72 | -0.26% | 2.13 | 3.11% |
| 2025-07-10 | 7.75 | 7.96 | 7.61 | 7.74 | +0.91% | 2.82 | 4.10% |
| 2025-07-09 | 7.95 | 7.95 | 7.66 | 7.67 | -4.48% | 4.60 | 6.66% |
| 2025-07-08 | 8.03 | 8.03 | 8.03 | 8.03 | nan% | nan | nan% |
| 2025-07-07 | 8.10 | 8.12 | 7.98 | 8.03 | -0.12% | 1.67 | 2.34% |
| 2025-07-04 | 7.95 | 8.08 | 7.92 | 8.04 | +1.13% | 1.85 | 2.60% |
| 2025-07-03 | 8.12 | 8.12 | 7.72 | 7.95 | -2.21% | 3.54 | 5.05% |
| 2025-07-02 | 8.16 | 8.22 | 7.98 | 8.13 | 0.00% | 1.60 | 2.23% |
| 2025-07-01 | 7.88 | 8.13 | 7.85 | 8.13 | +3.17% | 1.70 | 2.38% |
| 2025-06-30 | 7.97 | 8.04 | 7.67 | 7.88 | -1.13% | 1.98 | 2.84% |
| 2025-06-27 | 7.69 | 7.98 | 7.65 | 7.97 | +4.59% | 1.86 | 2.68% |
| 2025-06-26 | 7.49 | 7.66 | 7.49 | 7.62 | +1.60% | 1.28 | 1.91% |
| 2025-06-25 | 7.32 | 7.56 | 7.31 | 7.50 | +2.46% | 1.52 | 2.29% |