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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 47.53 | 48.29 | 46.94 | 47.49 | +1.39% | 6.10 | 7.57% |
| 2025-08-18 | 45.81 | 46.93 | 45.35 | 46.84 | +1.39% | 4.79 | 6.12% |
| 2025-08-15 | 45.40 | 47.00 | 45.40 | 46.20 | +2.90% | 4.30 | 5.50% |
| 2025-08-14 | 45.82 | 46.67 | 44.84 | 44.90 | -2.29% | 3.51 | 4.54% |
| 2025-08-13 | 46.52 | 46.88 | 45.67 | 45.95 | -1.12% | 3.53 | 4.53% |
| 2025-08-12 | 45.89 | 46.97 | 45.59 | 46.47 | +1.49% | 4.18 | 5.34% |
| 2025-08-11 | 44.33 | 46.27 | 44.08 | 45.79 | +4.54% | 4.41 | 5.76% |
| 2025-08-08 | 44.55 | 44.70 | 43.80 | 43.80 | -2.10% | 2.39 | 3.22% |
| 2025-08-07 | 44.50 | 45.18 | 44.30 | 44.74 | +0.47% | 2.44 | 3.23% |
| 2025-08-06 | 44.49 | 45.00 | 43.90 | 44.53 | +0.50% | 2.76 | 3.66% |
| 2025-08-05 | 43.74 | 44.46 | 43.74 | 44.31 | +1.05% | 2.28 | 3.06% |
| 2025-08-04 | 43.30 | 43.85 | 42.81 | 43.85 | +0.85% | 1.89 | 2.56% |
| 2025-08-01 | 43.47 | 43.93 | 43.30 | 43.48 | -0.07% | 2.11 | 2.87% |
| 2025-07-31 | 45.03 | 45.20 | 43.24 | 43.51 | -4.65% | 5.23 | 7.04% |
| 2025-07-30 | 48.69 | 49.70 | 45.45 | 45.63 | -7.09% | 8.00 | 9.99% |
| 2025-07-29 | 46.95 | 49.99 | 46.71 | 49.11 | +3.83% | 8.17 | 9.92% |
| 2025-07-28 | 46.13 | 47.86 | 45.57 | 47.30 | +1.31% | 4.81 | 6.08% |
| 2025-07-25 | 45.84 | 47.26 | 45.44 | 46.69 | +1.85% | 5.42 | 6.90% |
| 2025-07-24 | 45.00 | 46.26 | 44.82 | 45.84 | +0.15% | 4.24 | 5.49% |
| 2025-07-23 | 44.59 | 46.68 | 44.57 | 45.77 | +2.21% | 5.63 | 7.30% |