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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.43 | 21.02 | 20.00 | 20.48 | -2.62% | 21.69 | 11.94% |
| 2026-04-20 | 20.71 | 21.32 | 20.26 | 21.03 | +3.44% | 32.03 | 17.23% |
| 2026-04-17 | 20.74 | 20.87 | 20.16 | 20.33 | -2.12% | 29.72 | 16.35% |
| 2026-04-16 | 18.61 | 20.77 | 18.41 | 20.77 | +10.01% | 42.71 | 23.92% |
| 2026-04-15 | 19.99 | 20.20 | 18.73 | 18.88 | -6.90% | 28.19 | 16.41% |
| 2026-04-14 | 21.25 | 21.51 | 19.84 | 20.28 | -3.89% | 34.24 | 18.83% |
| 2026-04-13 | 19.11 | 21.73 | 18.88 | 21.10 | +6.78% | 38.03 | 20.98% |
| 2026-04-10 | 20.88 | 20.99 | 19.43 | 19.76 | -5.36% | 36.50 | 20.60% |
| 2026-04-09 | 18.67 | 20.88 | 18.10 | 20.88 | +10.01% | 35.91 | 20.95% |
| 2026-04-08 | 18.40 | 19.05 | 17.95 | 18.98 | +4.69% | 26.70 | 16.16% |
| 2026-04-07 | 18.37 | 19.07 | 18.03 | 18.13 | -2.94% | 23.39 | 14.36% |
| 2026-04-03 | 19.03 | 19.60 | 18.52 | 18.68 | -3.56% | 27.30 | 16.11% |
| 2026-04-02 | 17.82 | 20.30 | 17.77 | 19.37 | +4.99% | 38.75 | 22.75% |
| 2026-04-01 | 18.00 | 19.05 | 17.83 | 18.45 | +3.65% | 36.32 | 22.25% |
| 2026-03-31 | 16.05 | 17.80 | 15.45 | 17.80 | +10.01% | 26.63 | 17.73% |
| 2026-03-30 | 15.40 | 16.45 | 15.22 | 16.18 | +3.19% | 16.32 | 11.45% |
| 2026-03-27 | 15.09 | 15.94 | 14.90 | 15.68 | +0.77% | 12.50 | 9.09% |
| 2026-03-26 | 15.68 | 16.28 | 15.29 | 15.56 | -1.89% | 20.61 | 14.63% |
| 2026-03-25 | 14.95 | 15.86 | 14.94 | 15.86 | +9.99% | 6.35 | 4.58% |
| 2026-03-24 | 14.00 | 14.48 | 13.71 | 14.42 | +6.03% | 9.25 | 7.38% |