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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.26 | 33.58 | 32.70 | 33.19 | -0.15% | 1.18 | 2.11% |
| 2026-04-20 | 33.02 | 33.34 | 32.66 | 33.24 | -1.13% | 1.64 | 2.94% |
| 2026-04-17 | 33.10 | 34.35 | 33.00 | 33.62 | +1.20% | 2.33 | 4.08% |
| 2026-04-16 | 33.31 | 33.50 | 32.89 | 33.22 | -0.27% | 1.32 | 2.35% |
| 2026-04-15 | 33.76 | 34.40 | 33.23 | 33.31 | -2.12% | 2.31 | 4.07% |
| 2026-04-14 | 33.00 | 34.76 | 32.77 | 34.03 | +3.91% | 3.43 | 6.03% |
| 2026-04-13 | 31.85 | 33.10 | 31.71 | 32.75 | +2.25% | 1.51 | 2.74% |
| 2026-04-10 | 31.55 | 32.40 | 31.51 | 32.03 | +2.01% | 1.12 | 2.06% |
| 2026-04-09 | 31.70 | 31.70 | 31.07 | 31.40 | -2.64% | 1.17 | 2.21% |
| 2026-04-08 | 31.44 | 32.43 | 31.30 | 32.25 | +4.98% | 1.84 | 3.43% |
| 2026-04-07 | 30.27 | 30.75 | 30.25 | 30.72 | +1.49% | 0.76 | 1.47% |
| 2026-04-03 | 31.49 | 31.59 | 30.15 | 30.27 | -3.41% | 1.07 | 2.08% |
| 2026-04-02 | 32.42 | 32.45 | 31.25 | 31.34 | -3.72% | 1.21 | 2.27% |
| 2026-04-01 | 32.40 | 32.77 | 32.22 | 32.55 | +1.56% | 0.85 | 1.55% |
| 2026-03-31 | 32.88 | 33.08 | 32.05 | 32.05 | -0.56% | 1.07 | 1.95% |
| 2026-03-30 | 32.00 | 32.38 | 31.50 | 32.23 | -0.68% | 0.73 | 1.35% |
| 2026-03-27 | 31.79 | 32.46 | 31.71 | 32.45 | +0.75% | 0.80 | 1.47% |
| 2026-03-26 | 32.39 | 33.03 | 31.91 | 32.21 | -1.26% | 1.09 | 2.00% |
| 2026-03-25 | 32.32 | 32.82 | 32.18 | 32.62 | +0.90% | 1.18 | 2.14% |
| 2026-03-24 | 32.00 | 32.33 | 31.25 | 32.33 | +2.57% | 1.11 | 2.07% |