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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.03 | 45.49 | 44.18 | 44.78 | +0.77% | 4.52 | 5.97% |
| 2025-07-21 | 44.30 | 44.72 | 44.20 | 44.44 | -0.07% | 2.15 | 2.86% |
| 2025-07-18 | 44.62 | 44.77 | 43.93 | 44.47 | -0.31% | 2.55 | 3.41% |
| 2025-07-17 | 44.19 | 44.69 | 43.95 | 44.61 | +0.31% | 3.19 | 4.26% |
| 2025-07-16 | 44.33 | 45.55 | 44.08 | 44.47 | -1.18% | 4.46 | 5.89% |
| 2025-07-15 | 45.60 | 46.50 | 44.61 | 45.00 | -1.92% | 7.58 | 9.88% |
| 2025-07-14 | 46.33 | 47.60 | 45.50 | 45.88 | -2.80% | 4.79 | 6.16% |
| 2025-07-11 | 49.37 | 49.75 | 47.01 | 47.20 | -4.38% | 10.37 | 12.78% |
| 2025-07-10 | 44.31 | 53.29 | 44.31 | 49.36 | +10.06% | 13.10 | 16.26% |
| 2025-07-09 | 44.59 | 45.58 | 44.30 | 44.85 | -0.80% | 4.79 | 6.33% |
| 2025-07-08 | 43.56 | 45.46 | 42.69 | 45.21 | +3.86% | 8.24 | 11.01% |
| 2025-07-07 | 41.45 | 45.26 | 41.14 | 43.53 | +6.07% | 7.41 | 10.01% |
| 2025-07-04 | 41.87 | 42.10 | 40.97 | 41.04 | -1.91% | 2.48 | 3.53% |
| 2025-07-03 | 42.20 | 43.70 | 41.69 | 41.84 | -1.62% | 3.55 | 4.94% |
| 2025-07-02 | 41.46 | 43.37 | 41.10 | 42.53 | +2.01% | 4.59 | 6.43% |
| 2025-07-01 | 42.29 | 42.55 | 41.48 | 41.69 | -1.42% | 1.35 | 1.91% |
| 2025-06-30 | 42.13 | 42.57 | 41.88 | 42.29 | +0.24% | 1.49 | 2.09% |
| 2025-06-27 | 41.71 | 43.10 | 41.71 | 42.19 | +0.57% | 2.48 | 3.46% |
| 2025-06-26 | 42.01 | 43.13 | 41.67 | 41.95 | -0.85% | 3.04 | 4.26% |
| 2025-06-25 | 40.65 | 42.32 | 40.50 | 42.31 | +4.08% | 3.42 | 4.87% |