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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.90 | 32.95 | 31.07 | 31.52 | -5.09% | 1.72 | 3.18% |
| 2026-03-20 | 34.09 | 34.64 | 33.19 | 33.21 | -2.09% | 1.36 | 2.37% |
| 2026-03-19 | 34.71 | 35.00 | 33.77 | 33.92 | -3.66% | 1.86 | 3.22% |
| 2026-03-18 | 36.28 | 36.28 | 34.76 | 35.21 | -2.60% | 2.69 | 4.52% |
| 2026-03-17 | 35.46 | 37.98 | 35.46 | 36.15 | +2.23% | 4.27 | 6.86% |
| 2026-03-16 | 34.60 | 35.86 | 34.60 | 35.36 | +1.64% | 2.01 | 3.36% |
| 2026-03-13 | 34.78 | 35.99 | 34.69 | 34.79 | +0.12% | 2.26 | 3.78% |
| 2026-03-12 | 35.41 | 35.48 | 34.63 | 34.75 | -1.73% | 1.18 | 1.99% |
| 2026-03-11 | 35.49 | 35.94 | 35.26 | 35.36 | -0.53% | 1.21 | 2.02% |
| 2026-03-10 | 35.25 | 35.66 | 35.25 | 35.55 | +1.43% | 1.20 | 2.00% |
| 2026-03-09 | 35.40 | 35.40 | 34.29 | 35.05 | -5.78% | 2.65 | 4.50% |
| 2026-03-06 | 36.19 | 37.24 | 36.07 | 37.20 | +2.09% | 1.66 | 2.66% |
| 2026-03-05 | 36.80 | 36.99 | 36.18 | 36.44 | +0.28% | 1.69 | 2.73% |
| 2026-03-04 | 37.29 | 37.85 | 35.93 | 36.34 | -3.35% | 2.46 | 3.97% |
| 2026-03-03 | 39.50 | 39.90 | 37.50 | 37.60 | -5.05% | 2.59 | 3.99% |
| 2026-03-02 | 40.30 | 40.62 | 39.12 | 39.60 | -3.81% | 2.24 | 3.33% |
| 2026-02-27 | 41.33 | 41.60 | 40.75 | 41.17 | -0.60% | 1.81 | 2.61% |
| 2026-02-26 | 42.22 | 42.55 | 41.17 | 41.42 | -2.88% | 2.99 | 4.24% |
| 2026-02-25 | 40.40 | 43.51 | 40.40 | 42.65 | +5.57% | 5.27 | 7.33% |
| 2026-02-24 | 41.00 | 41.02 | 40.39 | 40.40 | -0.83% | 1.25 | 1.82% |