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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.78 | 41.40 | 39.71 | 40.65 | +2.26% | 2.18 | 3.18% |
| 2025-06-23 | 38.61 | 39.86 | 38.01 | 39.75 | +1.61% | 1.01 | 1.52% |
| 2025-06-20 | 39.43 | 39.74 | 39.10 | 39.12 | -0.89% | 1.08 | 1.62% |
| 2025-06-19 | 40.56 | 41.00 | 39.33 | 39.47 | -3.09% | 1.73 | 2.56% |
| 2025-06-18 | 41.39 | 41.40 | 40.53 | 40.73 | -2.00% | 1.50 | 2.17% |
| 2025-06-17 | 42.12 | 42.32 | 41.15 | 41.56 | -1.54% | 2.38 | 3.39% |
| 2025-06-16 | 41.50 | 43.85 | 40.93 | 42.21 | +4.20% | 4.42 | 6.20% |
| 2025-06-13 | 41.25 | 41.75 | 40.37 | 40.51 | -2.95% | 1.84 | 2.67% |
| 2025-06-12 | 42.00 | 42.16 | 41.63 | 41.74 | -1.58% | 1.56 | 2.20% |
| 2025-06-11 | 42.60 | 42.80 | 41.85 | 42.41 | -0.26% | 2.47 | 3.44% |
| 2025-06-10 | 42.41 | 43.59 | 41.84 | 42.52 | +0.85% | 3.16 | 4.37% |
| 2025-06-09 | 41.76 | 42.34 | 41.61 | 42.16 | +0.62% | 1.22 | 1.71% |
| 2025-06-06 | 42.00 | 42.15 | 41.62 | 41.90 | -0.57% | 1.10 | 1.56% |
| 2025-06-05 | 41.89 | 42.25 | 41.44 | 42.14 | +0.17% | 1.78 | 2.51% |
| 2025-06-04 | 41.40 | 42.25 | 41.33 | 42.07 | +1.84% | 2.04 | 2.88% |
| 2025-06-03 | 40.36 | 41.79 | 40.30 | 41.31 | +0.51% | 1.53 | 2.20% |
| 2025-05-30 | 41.54 | 42.48 | 40.90 | 41.10 | -1.56% | 2.21 | 3.13% |
| 2025-05-29 | 41.09 | 41.85 | 40.86 | 41.75 | +1.93% | 1.28 | 1.83% |
| 2025-05-28 | 41.61 | 41.75 | 40.86 | 40.96 | -1.21% | 1.09 | 1.56% |
| 2025-05-27 | 41.61 | 42.15 | 41.42 | 41.46 | -0.69% | 1.20 | 1.71% |