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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.03 | 12.08 | 10.99 | 11.81 | +5.45% | 16.22 | 15.88% |
| 2025-12-16 | 12.12 | 12.16 | 11.09 | 11.20 | -8.35% | 14.69 | 14.47% |
| 2025-12-15 | 12.56 | 12.66 | 11.73 | 12.22 | -6.14% | 17.89 | 16.58% |
| 2025-12-12 | 12.84 | 13.58 | 12.50 | 13.02 | -2.62% | 21.09 | 18.34% |
| 2025-12-11 | 15.55 | 15.78 | 13.37 | 13.37 | -9.97% | 34.64 | 27.38% |
| 2025-12-10 | 13.66 | 14.85 | 13.58 | 14.85 | +10.00% | 30.71 | 24.46% |
| 2025-12-09 | 14.56 | 14.75 | 13.41 | 13.50 | -7.60% | 33.30 | 27.20% |
| 2025-12-08 | 15.41 | 15.82 | 14.58 | 14.61 | +1.60% | 46.21 | 34.35% |
| 2025-12-05 | 13.08 | 14.38 | 12.73 | 14.38 | +10.02% | 23.15 | 19.12% |
| 2025-12-04 | 12.71 | 13.97 | 12.12 | 13.07 | -2.46% | 29.60 | 25.59% |
| 2025-12-03 | 14.20 | 14.55 | 13.30 | 13.40 | -9.09% | 31.34 | 25.62% |
| 2025-12-02 | 14.00 | 15.55 | 13.60 | 14.74 | +3.88% | 41.62 | 32.15% |
| 2025-12-01 | 13.49 | 14.84 | 13.17 | 14.19 | +1.28% | 41.38 | 33.50% |
| 2025-11-28 | 14.65 | 15.30 | 13.74 | 14.01 | -2.98% | 39.58 | 30.76% |
| 2025-11-27 | 13.58 | 15.30 | 13.01 | 14.44 | +3.74% | 51.18 | 40.74% |
| 2025-11-26 | 13.65 | 13.92 | 12.87 | 13.92 | +10.04% | 31.22 | 25.84% |
| 2025-11-25 | 12.10 | 12.65 | 12.02 | 12.65 | +10.00% | 8.60 | 7.78% |
| 2025-11-24 | 11.00 | 11.50 | 10.58 | 11.50 | +10.05% | 17.98 | 18.05% |
| 2025-11-21 | 9.28 | 10.45 | 9.28 | 10.45 | +10.00% | 7.83 | 8.57% |
| 2025-11-20 | 9.39 | 9.85 | 9.17 | 9.50 | +3.26% | 2.98 | 3.55% |