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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.42 | 9.45 | 9.17 | 9.20 | -2.85% | 1.69 | 2.05% |
| 2025-11-18 | 9.58 | 9.60 | 9.40 | 9.47 | -2.07% | 1.89 | 2.25% |
| 2025-11-17 | 9.40 | 9.87 | 9.35 | 9.67 | +2.44% | 3.15 | 3.67% |
| 2025-11-14 | 9.40 | 9.53 | 9.36 | 9.44 | 0.00% | 1.53 | 1.82% |
| 2025-11-13 | 9.37 | 9.44 | 9.31 | 9.44 | +1.07% | 1.09 | 1.30% |
| 2025-11-12 | 9.40 | 9.40 | 9.24 | 9.34 | -0.95% | 1.44 | 1.74% |
| 2025-11-11 | 9.62 | 9.62 | 9.39 | 9.43 | -1.26% | 1.63 | 1.93% |
| 2025-11-10 | 9.50 | 9.57 | 9.42 | 9.55 | +0.42% | 1.42 | 1.68% |
| 2025-11-07 | 9.64 | 9.64 | 9.46 | 9.51 | -1.65% | 1.95 | 2.30% |
| 2025-11-06 | 9.79 | 9.81 | 9.56 | 9.67 | -1.12% | 2.17 | 2.52% |
| 2025-11-05 | 9.65 | 9.83 | 9.62 | 9.78 | 0.00% | 1.91 | 2.21% |
| 2025-11-04 | 9.85 | 9.92 | 9.68 | 9.78 | -1.41% | 1.99 | 2.29% |
| 2025-11-03 | 9.75 | 9.92 | 9.64 | 9.92 | +1.33% | 2.36 | 2.70% |
| 2025-10-31 | 9.75 | 9.85 | 9.70 | 9.79 | +0.41% | 2.30 | 2.64% |
| 2025-10-30 | 10.06 | 10.06 | 9.72 | 9.75 | -3.85% | 4.08 | 4.65% |
| 2025-10-29 | 10.10 | 10.19 | 9.94 | 10.14 | +0.30% | 4.04 | 4.52% |
| 2025-10-28 | 10.36 | 10.36 | 10.01 | 10.11 | -3.44% | 5.69 | 6.33% |
| 2025-10-27 | 10.33 | 10.65 | 10.23 | 10.47 | -0.48% | 7.47 | 8.08% |
| 2025-10-24 | 10.52 | 11.29 | 10.32 | 10.52 | +1.06% | 14.64 | 15.42% |
| 2025-10-23 | 10.00 | 10.41 | 9.83 | 10.41 | +10.04% | 5.22 | 5.72% |