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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.00 | 19.99 | 17.55 | 17.55 | -10.00% | 37.66 | 23.06% |
| 2026-02-12 | 19.50 | 19.50 | 18.50 | 19.50 | +9.98% | 33.36 | 19.59% |
| 2026-02-11 | 17.73 | 17.73 | 17.73 | 17.73 | +9.99% | 1.81 | 1.15% |
| 2026-02-10 | 15.50 | 16.12 | 15.32 | 16.12 | +10.03% | 6.20 | 4.38% |
| 2026-02-09 | 14.60 | 15.00 | 13.82 | 14.65 | +2.45% | 22.90 | 17.75% |
| 2026-02-06 | 13.63 | 14.68 | 13.50 | 14.30 | +0.99% | 27.69 | 21.80% |
| 2026-02-05 | 14.33 | 14.87 | 13.11 | 14.16 | +4.73% | 38.14 | 30.34% |
| 2026-02-04 | 13.21 | 13.52 | 13.21 | 13.52 | +10.01% | 6.80 | 5.67% |
| 2026-02-03 | 11.62 | 12.35 | 11.62 | 12.29 | +6.87% | 12.70 | 11.78% |
| 2026-02-02 | 11.50 | 11.91 | 11.46 | 11.50 | -3.36% | 5.75 | 5.56% |
| 2026-01-30 | 11.14 | 12.15 | 11.00 | 11.90 | +5.12% | 10.27 | 9.87% |
| 2026-01-29 | 11.52 | 11.57 | 11.25 | 11.32 | -4.63% | 5.47 | 5.41% |
| 2026-01-28 | 12.31 | 12.61 | 11.82 | 11.87 | +0.85% | 7.24 | 6.73% |
| 2026-01-27 | 11.92 | 11.97 | 11.36 | 11.77 | -3.52% | 6.08 | 5.85% |
| 2026-01-26 | 11.66 | 12.23 | 11.60 | 12.20 | +4.10% | 10.40 | 9.77% |
| 2026-01-23 | 11.62 | 11.73 | 11.52 | 11.72 | +0.51% | 4.73 | 4.57% |
| 2026-01-22 | 11.70 | 11.76 | 11.46 | 11.66 | +2.55% | 3.79 | 3.67% |
| 2026-01-21 | 11.15 | 11.49 | 11.06 | 11.37 | +1.25% | 3.28 | 3.25% |
| 2026-01-20 | 11.74 | 11.76 | 11.17 | 11.23 | -4.43% | 5.64 | 5.60% |
| 2026-01-19 | 11.80 | 12.00 | 11.60 | 11.75 | -1.76% | 4.35 | 4.16% |