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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.28 | 14.43 | 13.40 | 13.60 | -7.10% | 9.48 | 7.64% |
| 2026-03-20 | 15.47 | 15.60 | 14.59 | 14.64 | -3.81% | 7.25 | 5.40% |
| 2026-03-19 | 15.48 | 15.81 | 15.05 | 15.22 | -4.22% | 7.08 | 5.17% |
| 2026-03-18 | 15.74 | 15.91 | 15.36 | 15.89 | +2.65% | 7.27 | 5.23% |
| 2026-03-17 | 16.75 | 16.85 | 15.40 | 15.48 | -7.14% | 10.07 | 7.14% |
| 2026-03-16 | 17.17 | 17.20 | 16.26 | 16.67 | -2.46% | 11.41 | 7.73% |
| 2026-03-13 | 17.31 | 18.26 | 17.03 | 17.09 | -2.68% | 16.05 | 10.26% |
| 2026-03-12 | 17.36 | 18.46 | 17.07 | 17.56 | +0.52% | 19.55 | 12.42% |
| 2026-03-11 | 17.40 | 18.55 | 17.23 | 17.47 | +0.06% | 28.16 | 17.73% |
| 2026-03-10 | 16.38 | 17.48 | 16.24 | 17.46 | +6.01% | 22.80 | 15.17% |
| 2026-03-09 | 16.52 | 16.70 | 15.39 | 16.47 | -3.46% | 17.45 | 12.28% |
| 2026-03-06 | 17.54 | 18.00 | 16.72 | 17.06 | -2.57% | 15.59 | 10.22% |
| 2026-03-05 | 19.62 | 19.85 | 17.40 | 17.51 | -8.85% | 25.31 | 15.89% |
| 2026-03-04 | 17.80 | 19.92 | 17.70 | 19.21 | +4.06% | 22.24 | 13.27% |
| 2026-03-03 | 19.66 | 20.15 | 18.37 | 18.46 | -6.10% | 31.96 | 18.68% |
| 2026-03-02 | 17.87 | 19.66 | 17.87 | 19.66 | +10.02% | 9.48 | 5.52% |
| 2026-02-27 | 16.32 | 17.88 | 16.32 | 17.87 | -1.38% | 21.94 | 14.49% |
| 2026-02-26 | 18.71 | 19.43 | 18.10 | 18.12 | -0.11% | 28.15 | 16.90% |
| 2026-02-25 | 18.30 | 19.27 | 17.80 | 18.14 | -0.33% | 23.89 | 14.64% |
| 2026-02-24 | 18.26 | 19.00 | 17.75 | 18.20 | +3.70% | 31.81 | 19.45% |