特发服务 sz.300917
30.27
-0.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.54 | 30.66 | 29.92 | 30.27 | -0.46% | 1.22 | 2.39% |
| 2026-05-21 | 32.34 | 32.51 | 30.34 | 30.41 | -5.62% | 1.54 | 2.91% |
| 2026-05-20 | 32.70 | 32.79 | 31.93 | 32.22 | -2.07% | 1.07 | 1.97% |
| 2026-05-19 | 32.99 | 33.44 | 32.32 | 32.90 | -0.12% | 1.18 | 2.12% |
| 2026-05-18 | 33.56 | 33.65 | 32.46 | 32.94 | -1.76% | 1.24 | 2.24% |
| 2026-05-15 | 34.01 | 34.54 | 33.29 | 33.53 | -1.27% | 1.39 | 2.44% |
| 2026-05-14 | 35.00 | 35.14 | 33.89 | 33.96 | -2.33% | 1.50 | 2.58% |
| 2026-05-13 | 35.21 | 35.78 | 34.72 | 34.77 | -1.95% | 1.99 | 3.38% |
| 2026-05-12 | 35.37 | 36.07 | 34.94 | 35.46 | +0.20% | 2.95 | 4.93% |
| 2026-05-11 | 34.35 | 36.03 | 34.20 | 35.39 | +2.02% | 3.73 | 6.24% |
| 2026-05-08 | 34.10 | 34.92 | 34.04 | 34.69 | +1.34% | 1.93 | 3.31% |
| 2026-05-07 | 34.04 | 34.50 | 33.95 | 34.23 | -0.49% | 1.71 | 2.95% |
| 2026-05-06 | 33.74 | 34.58 | 33.37 | 34.40 | +2.02% | 2.63 | 4.57% |
| 2026-04-30 | 33.04 | 34.14 | 33.04 | 33.72 | +3.25% | 2.55 | 4.47% |
| 2026-04-29 | 32.58 | 33.18 | 32.34 | 32.66 | +1.11% | 1.37 | 2.46% |
| 2026-04-28 | 32.52 | 33.06 | 32.07 | 32.30 | -0.71% | 1.26 | 2.30% |
| 2026-04-27 | 32.15 | 32.78 | 31.82 | 32.53 | +1.18% | 1.04 | 1.90% |
| 2026-04-24 | 32.61 | 32.86 | 31.87 | 32.15 | -1.80% | 0.98 | 1.79% |
| 2026-04-23 | 33.16 | 33.21 | 32.59 | 32.74 | -1.36% | 1.03 | 1.85% |
| 2026-04-22 | 32.81 | 33.33 | 32.77 | 33.19 | 0.00% | 1.09 | 1.95% |