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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.29 | 11.49 | 11.09 | 11.30 | -1.57% | 9.17 | 9.16% |
| 2025-09-15 | 11.30 | 11.72 | 10.92 | 11.48 | -0.43% | 14.15 | 14.16% |
| 2025-09-12 | 10.68 | 11.53 | 10.65 | 11.53 | +10.02% | 7.38 | 7.35% |
| 2025-09-11 | 10.16 | 10.59 | 10.04 | 10.48 | +3.46% | 7.55 | 8.17% |
| 2025-09-10 | 10.07 | 10.36 | 10.07 | 10.13 | +0.50% | 4.95 | 5.45% |
| 2025-09-09 | 10.10 | 10.41 | 9.96 | 10.08 | -0.98% | 6.28 | 6.94% |
| 2025-09-08 | 10.41 | 10.50 | 10.02 | 10.18 | -1.26% | 5.93 | 6.53% |
| 2025-09-05 | 9.85 | 10.31 | 9.82 | 10.31 | +3.72% | 5.98 | 6.67% |
| 2025-09-04 | 10.35 | 10.85 | 9.70 | 9.94 | -2.36% | 8.45 | 9.33% |
| 2025-09-03 | 10.46 | 10.50 | 10.15 | 10.18 | -3.23% | 6.15 | 6.72% |
| 2025-09-02 | 11.33 | 11.41 | 10.44 | 10.52 | -6.65% | 11.94 | 12.48% |
| 2025-09-01 | 11.76 | 12.16 | 11.23 | 11.27 | -4.17% | 19.44 | 18.93% |
| 2025-08-29 | 12.27 | 12.87 | 11.64 | 11.76 | -3.13% | 27.01 | 24.81% |
| 2025-08-28 | 11.15 | 12.14 | 11.15 | 12.14 | +9.96% | 18.94 | 17.95% |
| 2025-08-27 | 11.73 | 12.50 | 10.95 | 11.04 | -4.50% | 24.02 | 22.93% |
| 2025-08-26 | 10.91 | 11.56 | 10.40 | 11.56 | +9.99% | 22.13 | 22.47% |
| 2025-08-25 | 9.91 | 10.51 | 9.91 | 10.51 | +10.05% | 7.89 | 8.62% |
| 2025-08-22 | 9.50 | 9.58 | 9.41 | 9.55 | +0.21% | 4.74 | 5.62% |
| 2025-08-21 | 9.83 | 9.93 | 9.42 | 9.53 | -3.74% | 7.83 | 9.19% |
| 2025-08-20 | 10.01 | 10.22 | 9.75 | 9.90 | -1.10% | 9.01 | 10.18% |