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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 41.57 | 41.94 | 40.70 | 40.74 | -1.45% | 1.55 | 2.22% |
| 2026-02-12 | 41.27 | 42.20 | 41.23 | 41.34 | -0.39% | 1.70 | 2.41% |
| 2026-02-11 | 41.74 | 42.15 | 41.30 | 41.50 | -0.69% | 1.82 | 2.58% |
| 2026-02-10 | 43.00 | 43.34 | 41.71 | 41.79 | -2.84% | 2.45 | 3.44% |
| 2026-02-09 | 42.17 | 43.67 | 41.69 | 43.01 | +2.77% | 3.67 | 5.07% |
| 2026-02-06 | 42.47 | 43.47 | 41.77 | 41.85 | -2.15% | 3.23 | 4.52% |
| 2026-02-05 | 42.04 | 43.55 | 41.88 | 42.77 | +0.64% | 5.52 | 7.60% |
| 2026-02-04 | 39.52 | 43.21 | 39.33 | 42.50 | +6.52% | 6.96 | 9.87% |
| 2026-02-03 | 40.01 | 41.39 | 39.47 | 39.90 | +3.07% | 3.47 | 5.10% |
| 2026-02-02 | 39.50 | 39.93 | 38.71 | 38.71 | -3.39% | 2.41 | 3.62% |
| 2026-01-30 | 41.64 | 41.99 | 39.68 | 40.07 | -5.94% | 5.05 | 7.36% |
| 2026-01-29 | 38.24 | 43.00 | 37.72 | 42.60 | +10.13% | 9.12 | 13.07% |
| 2026-01-28 | 37.96 | 39.00 | 37.72 | 38.68 | +2.33% | 2.53 | 3.90% |
| 2026-01-27 | 38.70 | 38.79 | 37.18 | 37.80 | -2.55% | 2.07 | 3.26% |
| 2026-01-26 | 39.80 | 40.10 | 38.43 | 38.79 | -2.64% | 2.79 | 4.23% |
| 2026-01-23 | 40.14 | 40.22 | 39.51 | 39.84 | -3.65% | 4.02 | 5.97% |
| 2026-01-22 | 41.58 | 41.88 | 41.04 | 41.35 | -0.58% | 2.94 | 4.20% |
| 2026-01-21 | 41.00 | 41.94 | 40.83 | 41.59 | -0.14% | 4.34 | 6.21% |
| 2026-01-20 | 40.34 | 43.30 | 40.34 | 41.65 | +2.69% | 6.54 | 9.22% |
| 2026-01-19 | 40.46 | 41.02 | 39.94 | 40.56 | -0.17% | 1.89 | 2.76% |