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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.46 | 9.63 | 9.37 | 9.46 | 0.00% | 2.07 | 2.46% |
| 2025-10-21 | 9.34 | 9.50 | 9.23 | 9.46 | +1.72% | 2.26 | 2.71% |
| 2025-10-20 | 9.22 | 9.46 | 9.20 | 9.30 | +1.31% | 2.52 | 3.03% |
| 2025-10-17 | 9.61 | 9.63 | 9.15 | 9.18 | -1.40% | 2.38 | 2.87% |
| 2025-10-16 | 9.48 | 9.57 | 9.24 | 9.31 | -2.41% | 2.21 | 2.65% |
| 2025-10-15 | 9.38 | 9.55 | 9.33 | 9.54 | +1.92% | 2.02 | 2.41% |
| 2025-10-14 | 9.84 | 9.94 | 9.29 | 9.36 | -4.59% | 3.67 | 4.31% |
| 2025-10-13 | 9.50 | 9.90 | 9.40 | 9.81 | -1.80% | 3.24 | 3.77% |
| 2025-10-10 | 10.18 | 10.21 | 9.95 | 9.99 | -2.15% | 3.12 | 3.50% |
| 2025-10-09 | 10.35 | 10.35 | 10.17 | 10.21 | +0.49% | 2.98 | 3.26% |
| 2025-09-30 | 10.04 | 10.28 | 10.04 | 10.16 | +1.20% | 2.94 | 3.26% |
| 2025-09-29 | 9.96 | 10.08 | 9.80 | 10.04 | +0.90% | 2.82 | 3.18% |
| 2025-09-26 | 10.15 | 10.30 | 9.95 | 9.95 | -3.30% | 4.03 | 4.50% |
| 2025-09-25 | 10.49 | 10.62 | 10.23 | 10.29 | -2.46% | 4.23 | 4.58% |
| 2025-09-24 | 10.47 | 10.83 | 10.36 | 10.55 | -1.40% | 4.68 | 4.99% |
| 2025-09-23 | 11.19 | 11.20 | 10.20 | 10.70 | -4.46% | 8.54 | 9.10% |
| 2025-09-22 | 11.59 | 11.69 | 11.05 | 11.20 | -3.28% | 8.19 | 8.25% |
| 2025-09-19 | 11.02 | 11.78 | 10.88 | 11.58 | +4.14% | 12.68 | 12.51% |
| 2025-09-18 | 10.92 | 11.40 | 10.85 | 11.12 | +1.83% | 8.46 | 8.56% |
| 2025-09-17 | 11.25 | 11.25 | 10.91 | 10.92 | -3.36% | 7.35 | 7.49% |