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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.29 | 7.40 | 7.27 | 7.32 | +0.69% | 0.96 | 1.48% |
| 2025-06-23 | 7.05 | 7.27 | 7.02 | 7.27 | +2.54% | 0.90 | 1.42% |
| 2025-06-20 | 7.06 | 7.19 | 7.04 | 7.09 | +0.71% | 0.85 | 1.34% |
| 2025-06-19 | 7.26 | 7.30 | 6.97 | 7.04 | -3.30% | 1.61 | 2.54% |
| 2025-06-18 | 7.40 | 7.40 | 7.23 | 7.28 | -1.62% | 1.35 | 2.09% |
| 2025-06-17 | 7.18 | 7.46 | 7.12 | 7.40 | +3.21% | 1.67 | 2.57% |
| 2025-06-16 | 7.14 | 7.27 | 7.12 | 7.17 | +0.14% | 0.87 | 1.36% |
| 2025-06-13 | 7.17 | 7.27 | 7.06 | 7.16 | -0.56% | 1.22 | 1.92% |
| 2025-06-12 | 7.12 | 7.31 | 7.11 | 7.20 | +0.98% | 1.13 | 1.77% |
| 2025-06-11 | 7.01 | 7.18 | 7.01 | 7.13 | +1.13% | 0.84 | 1.33% |
| 2025-06-10 | 7.03 | 7.17 | 6.93 | 7.05 | +0.14% | 1.05 | 1.68% |
| 2025-06-09 | 7.05 | 7.18 | 7.02 | 7.04 | 0.00% | 1.00 | 1.58% |
| 2025-06-06 | 6.85 | 7.09 | 6.82 | 7.04 | +2.77% | 1.10 | 1.78% |
| 2025-06-05 | 6.81 | 6.92 | 6.78 | 6.85 | +0.29% | 0.97 | 1.60% |
| 2025-06-04 | 6.68 | 6.88 | 6.68 | 6.83 | +2.55% | 1.01 | 1.67% |
| 2025-06-03 | 6.61 | 6.71 | 6.60 | 6.66 | +0.91% | 0.66 | 1.12% |
| 2025-05-30 | 6.57 | 6.61 | 6.52 | 6.60 | +0.46% | 0.53 | 0.92% |
| 2025-05-29 | 6.43 | 6.58 | 6.43 | 6.57 | +2.02% | 0.50 | 0.86% |
| 2025-05-28 | 6.49 | 6.53 | 6.42 | 6.44 | -0.62% | 0.51 | 0.90% |
| 2025-05-27 | 6.53 | 6.58 | 6.44 | 6.48 | -1.07% | 0.58 | 1.00% |