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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.92 | 12.10 | 11.71 | 11.96 | +0.84% | 5.51 | 5.21% |
| 2026-01-15 | 12.20 | 12.28 | 11.66 | 11.86 | -5.80% | 9.85 | 9.32% |
| 2026-01-14 | 11.98 | 13.13 | 11.98 | 12.59 | +5.18% | 15.49 | 14.02% |
| 2026-01-13 | 13.29 | 13.29 | 11.91 | 11.97 | -9.11% | 14.91 | 13.62% |
| 2026-01-12 | 12.70 | 13.30 | 12.56 | 13.17 | +5.11% | 20.99 | 18.25% |
| 2026-01-09 | 12.12 | 12.59 | 12.08 | 12.53 | +2.70% | 14.39 | 13.06% |
| 2026-01-08 | 11.98 | 12.27 | 11.85 | 12.20 | +1.67% | 9.30 | 8.61% |
| 2026-01-07 | 11.86 | 12.12 | 11.85 | 12.00 | +0.42% | 6.38 | 5.99% |
| 2026-01-06 | 12.07 | 12.07 | 11.75 | 11.95 | -0.42% | 5.79 | 5.49% |
| 2026-01-05 | 11.95 | 12.07 | 11.77 | 12.00 | +2.21% | 6.06 | 5.72% |
| 2025-12-31 | 11.88 | 12.00 | 11.64 | 11.74 | -2.00% | 6.40 | 6.13% |
| 2025-12-30 | 12.13 | 12.38 | 11.93 | 11.98 | -1.32% | 7.55 | 7.00% |
| 2025-12-29 | 12.20 | 12.33 | 12.10 | 12.14 | -1.14% | 5.92 | 5.47% |
| 2025-12-26 | 12.48 | 12.48 | 12.14 | 12.28 | -1.60% | 8.06 | 7.37% |
| 2025-12-25 | 12.51 | 12.71 | 12.29 | 12.48 | -0.79% | 8.82 | 7.96% |
| 2025-12-24 | 12.17 | 12.75 | 12.06 | 12.58 | +2.53% | 12.17 | 11.01% |
| 2025-12-23 | 12.86 | 12.86 | 12.16 | 12.27 | -5.18% | 17.74 | 16.10% |
| 2025-12-22 | 12.40 | 12.94 | 12.35 | 12.94 | +10.03% | 12.14 | 10.66% |
| 2025-12-19 | 11.65 | 12.00 | 11.53 | 11.76 | +1.12% | 8.09 | 7.74% |
| 2025-12-18 | 11.59 | 11.97 | 11.51 | 11.63 | -1.52% | 11.74 | 11.25% |