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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.72 | 40.21 | 39.00 | 39.84 | -0.70% | 2.49 | 3.73% |
| 2025-12-16 | 40.42 | 41.50 | 39.85 | 40.12 | -0.50% | 3.24 | 4.73% |
| 2025-12-15 | 41.30 | 41.67 | 40.32 | 40.32 | -4.00% | 2.80 | 4.04% |
| 2025-12-12 | 43.46 | 43.70 | 41.90 | 42.00 | -0.97% | 3.70 | 5.14% |
| 2025-12-11 | 43.74 | 43.98 | 42.27 | 42.41 | -4.78% | 5.47 | 7.55% |
| 2025-12-10 | 41.50 | 47.07 | 40.99 | 44.54 | +7.82% | 8.37 | 11.24% |
| 2025-12-09 | 41.92 | 42.45 | 41.25 | 41.31 | -2.22% | 1.64 | 2.33% |
| 2025-12-08 | 41.90 | 42.33 | 41.73 | 42.25 | -0.07% | 2.09 | 2.94% |
| 2025-12-05 | 41.71 | 42.51 | 40.26 | 42.28 | +1.63% | 3.22 | 4.61% |
| 2025-12-04 | 42.00 | 42.44 | 41.07 | 41.60 | -0.83% | 2.38 | 3.38% |
| 2025-12-03 | 42.30 | 42.64 | 41.53 | 41.95 | -0.59% | 2.60 | 3.65% |
| 2025-12-02 | 42.18 | 42.80 | 42.02 | 42.20 | +0.19% | 2.94 | 4.11% |
| 2025-12-01 | 41.91 | 42.43 | 41.51 | 42.12 | -0.02% | 2.46 | 3.47% |
| 2025-11-28 | 41.47 | 43.30 | 40.82 | 42.13 | +1.54% | 3.70 | 5.21% |
| 2025-11-27 | 41.01 | 42.38 | 40.31 | 41.49 | -0.79% | 3.10 | 4.43% |
| 2025-11-26 | 41.99 | 42.80 | 41.01 | 41.82 | -0.90% | 4.24 | 5.99% |
| 2025-11-25 | 41.09 | 42.81 | 40.70 | 42.20 | +1.61% | 4.58 | 6.47% |
| 2025-11-24 | 40.00 | 42.68 | 39.58 | 41.53 | +3.08% | 4.44 | 6.31% |
| 2025-11-21 | 39.65 | 41.95 | 39.56 | 40.29 | +0.02% | 4.27 | 6.21% |
| 2025-11-20 | 38.50 | 43.09 | 37.88 | 40.28 | +4.87% | 5.77 | 8.36% |