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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.72 | 41.90 | 40.50 | 40.63 | -1.98% | 2.71 | 3.92% |
| 2026-01-15 | 41.20 | 42.36 | 40.45 | 41.45 | +1.92% | 4.41 | 6.30% |
| 2026-01-14 | 40.95 | 41.59 | 40.12 | 40.67 | -0.05% | 2.73 | 3.94% |
| 2026-01-13 | 41.40 | 42.17 | 40.21 | 40.69 | -1.79% | 2.86 | 4.09% |
| 2026-01-12 | 40.95 | 41.50 | 40.75 | 41.43 | +0.70% | 2.53 | 3.64% |
| 2026-01-09 | 40.81 | 41.42 | 40.53 | 41.14 | +0.46% | 2.74 | 3.96% |
| 2026-01-08 | 40.00 | 41.69 | 39.83 | 40.95 | +1.92% | 2.76 | 3.99% |
| 2026-01-07 | 40.29 | 41.16 | 40.00 | 40.18 | -0.84% | 1.64 | 2.40% |
| 2026-01-06 | 39.90 | 40.88 | 39.71 | 40.52 | +1.33% | 2.24 | 3.29% |
| 2026-01-05 | 38.88 | 40.35 | 38.88 | 39.99 | +2.28% | 2.18 | 3.23% |
| 2025-12-31 | 40.34 | 40.38 | 38.88 | 39.10 | +0.13% | 1.91 | 2.87% |
| 2025-12-30 | 39.62 | 39.64 | 39.00 | 39.05 | -1.59% | 1.47 | 2.22% |
| 2025-12-29 | 39.99 | 40.40 | 39.60 | 39.68 | -0.75% | 1.39 | 2.05% |
| 2025-12-26 | 40.12 | 40.53 | 39.72 | 39.98 | -1.11% | 1.52 | 2.23% |
| 2025-12-25 | 40.70 | 40.86 | 39.96 | 40.43 | +0.32% | 1.70 | 2.50% |
| 2025-12-24 | 40.15 | 40.54 | 40.13 | 40.30 | +0.10% | 1.15 | 1.69% |
| 2025-12-23 | 40.87 | 41.10 | 40.14 | 40.26 | -1.44% | 1.49 | 2.18% |
| 2025-12-22 | 41.29 | 41.38 | 40.78 | 40.85 | -1.40% | 2.17 | 3.13% |
| 2025-12-19 | 39.85 | 42.32 | 39.85 | 41.43 | +3.76% | 3.85 | 5.51% |
| 2025-12-18 | 39.45 | 40.67 | 39.31 | 39.93 | +0.23% | 2.04 | 3.01% |