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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 41.25 | 41.75 | 41.10 | 41.75 | +1.01% | 1.09 | 1.54% |
| 2025-05-23 | 41.79 | 42.17 | 41.22 | 41.33 | -1.19% | 1.43 | 2.02% |
| 2025-05-22 | 41.95 | 42.53 | 40.77 | 41.83 | -3.57% | 2.36 | 3.31% |
| 2025-05-21 | 44.04 | 44.38 | 43.35 | 43.38 | -1.84% | 1.85 | 2.50% |
| 2025-05-20 | 44.26 | 44.61 | 43.39 | 44.20 | -1.20% | 2.63 | 3.53% |
| 2025-05-19 | 43.73 | 45.58 | 43.47 | 44.73 | +1.31% | 3.25 | 4.25% |
| 2025-05-16 | 44.82 | 45.12 | 43.81 | 44.16 | -0.36% | 2.04 | 2.71% |
| 2025-05-15 | 45.68 | 45.73 | 44.31 | 44.31 | -3.46% | 2.79 | 3.67% |
| 2025-05-14 | 45.06 | 46.32 | 44.34 | 45.91 | +2.17% | 3.65 | 4.74% |
| 2025-05-13 | 45.57 | 46.07 | 44.80 | 44.93 | -1.01% | 2.43 | 3.15% |
| 2025-05-12 | 45.23 | 45.51 | 44.86 | 45.39 | +1.17% | 2.47 | 3.21% |
| 2025-05-09 | 45.80 | 46.48 | 44.81 | 44.86 | -2.63% | 2.75 | 3.57% |
| 2025-05-08 | 47.26 | 47.65 | 46.01 | 46.07 | -1.51% | 4.36 | 5.52% |
| 2025-05-07 | 47.79 | 51.69 | 46.47 | 46.78 | +2.98% | 8.12 | 9.84% |
| 2025-05-06 | 44.73 | 45.46 | 44.48 | 45.43 | +1.78% | 2.93 | 3.82% |