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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 41.88 | 43.18 | 41.58 | 42.39 | -1.26% | 2.28 | 3.17% |
| 2025-10-21 | 41.67 | 43.08 | 41.56 | 42.93 | +2.70% | 1.93 | 2.69% |
| 2025-10-20 | 41.90 | 42.18 | 41.31 | 41.80 | +0.34% | 1.18 | 1.67% |
| 2025-10-17 | 42.78 | 43.25 | 41.66 | 41.66 | -2.73% | 1.53 | 2.14% |
| 2025-10-16 | 43.00 | 44.16 | 42.61 | 42.83 | -1.11% | 1.88 | 2.57% |
| 2025-10-15 | 43.11 | 43.65 | 42.56 | 43.31 | +0.63% | 1.68 | 2.31% |
| 2025-10-14 | 43.53 | 44.47 | 42.72 | 43.04 | -0.85% | 2.36 | 3.19% |
| 2025-10-13 | 42.03 | 43.43 | 41.56 | 43.41 | -1.34% | 1.87 | 2.59% |
| 2025-10-10 | 43.88 | 44.70 | 43.73 | 44.00 | -0.23% | 2.09 | 2.80% |
| 2025-10-09 | 44.90 | 45.12 | 43.76 | 44.10 | -2.73% | 2.87 | 3.84% |
| 2025-09-30 | 44.53 | 46.20 | 44.33 | 45.34 | +2.09% | 3.42 | 4.45% |
| 2025-09-29 | 44.40 | 44.97 | 43.49 | 44.41 | -0.13% | 2.84 | 3.82% |
| 2025-09-26 | 44.55 | 45.97 | 44.21 | 44.47 | -0.22% | 3.08 | 4.04% |
| 2025-09-25 | 44.90 | 45.35 | 44.44 | 44.57 | -1.63% | 2.71 | 3.59% |
| 2025-09-24 | 44.25 | 46.50 | 44.01 | 45.31 | +1.57% | 3.67 | 4.77% |
| 2025-09-23 | 46.40 | 46.42 | 43.67 | 44.61 | -4.90% | 4.08 | 5.41% |
| 2025-09-22 | 46.63 | 46.97 | 45.60 | 46.91 | -0.93% | 3.43 | 4.37% |
| 2025-09-19 | 45.70 | 47.99 | 45.10 | 47.35 | +3.02% | 5.47 | 6.97% |
| 2025-09-18 | 48.40 | 48.69 | 45.31 | 45.96 | -8.61% | 7.40 | 9.26% |
| 2025-09-17 | 50.00 | 50.73 | 48.77 | 50.29 | -0.61% | 4.85 | 5.75% |