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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.52 | 6.63 | 6.51 | 6.55 | +0.77% | 0.47 | 0.81% |
| 2025-05-23 | 6.61 | 6.65 | 6.50 | 6.50 | -1.66% | 0.53 | 0.91% |
| 2025-05-22 | 6.62 | 6.68 | 6.58 | 6.61 | -0.60% | 0.46 | 0.79% |
| 2025-05-21 | 6.61 | 6.67 | 6.58 | 6.65 | +0.45% | 0.48 | 0.82% |
| 2025-05-20 | 6.62 | 6.84 | 6.58 | 6.62 | -0.30% | 1.19 | 2.00% |
| 2025-05-19 | 6.51 | 6.66 | 6.47 | 6.64 | +3.27% | 1.10 | 1.88% |
| 2025-05-16 | 6.41 | 6.45 | 6.38 | 6.43 | +0.47% | 0.36 | 0.64% |
| 2025-05-15 | 6.43 | 6.57 | 6.40 | 6.40 | 0.00% | 0.68 | 1.18% |
| 2025-05-14 | 6.40 | 6.45 | 6.36 | 6.40 | -0.31% | 0.59 | 1.03% |
| 2025-05-13 | 6.58 | 6.59 | 6.39 | 6.42 | -1.98% | 0.93 | 1.62% |
| 2025-05-12 | 6.40 | 6.66 | 6.35 | 6.55 | +3.15% | 1.06 | 1.83% |
| 2025-05-09 | 6.29 | 6.39 | 6.28 | 6.35 | +1.28% | 0.77 | 1.37% |
| 2025-05-08 | 6.25 | 6.38 | 6.24 | 6.27 | +0.32% | 0.73 | 1.30% |
| 2025-05-07 | 6.27 | 6.43 | 6.23 | 6.25 | +0.48% | 0.87 | 1.56% |
| 2025-05-06 | 6.08 | 6.24 | 6.03 | 6.22 | +2.81% | 0.74 | 1.35% |