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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.53 | 39.65 | 38.40 | 38.41 | -2.88% | 1.30 | 1.98% |
| 2025-11-18 | 40.71 | 40.88 | 39.10 | 39.55 | -2.80% | 1.95 | 2.92% |
| 2025-11-17 | 40.40 | 40.70 | 39.80 | 40.69 | -0.15% | 1.52 | 2.23% |
| 2025-11-14 | 40.44 | 41.88 | 40.26 | 40.75 | +0.99% | 2.61 | 3.75% |
| 2025-11-13 | 40.78 | 41.23 | 40.14 | 40.35 | -1.18% | 2.08 | 3.04% |
| 2025-11-12 | 41.39 | 41.65 | 40.68 | 40.83 | -1.59% | 1.52 | 2.19% |
| 2025-11-11 | 40.86 | 42.00 | 40.78 | 41.49 | +0.90% | 2.17 | 3.09% |
| 2025-11-10 | 40.20 | 41.25 | 39.80 | 41.12 | +2.80% | 1.90 | 2.76% |
| 2025-11-07 | 40.48 | 40.58 | 40.00 | 40.00 | -1.19% | 1.02 | 1.51% |
| 2025-11-06 | 40.97 | 40.97 | 40.41 | 40.48 | -1.08% | 1.12 | 1.63% |
| 2025-11-05 | 40.20 | 41.14 | 40.00 | 40.92 | +0.42% | 1.14 | 1.65% |
| 2025-11-04 | 41.22 | 41.45 | 40.65 | 40.75 | -1.14% | 1.28 | 1.84% |
| 2025-11-03 | 40.80 | 41.33 | 40.75 | 41.22 | +0.93% | 1.46 | 2.11% |
| 2025-10-31 | 40.37 | 41.36 | 40.17 | 40.84 | +1.59% | 1.46 | 2.12% |
| 2025-10-30 | 41.10 | 41.41 | 40.20 | 40.20 | -2.71% | 1.70 | 2.47% |
| 2025-10-29 | 40.99 | 41.33 | 40.63 | 41.32 | +0.66% | 1.50 | 2.17% |
| 2025-10-28 | 41.04 | 41.14 | 40.80 | 41.05 | +0.64% | 1.46 | 2.10% |
| 2025-10-27 | 41.30 | 41.48 | 40.58 | 40.79 | -1.52% | 2.29 | 3.31% |
| 2025-10-24 | 41.91 | 42.57 | 41.16 | 41.42 | -4.30% | 4.20 | 5.96% |
| 2025-10-23 | 43.96 | 45.49 | 43.14 | 43.28 | +2.10% | 5.86 | 7.81% |