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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 49.90 | 50.98 | 49.63 | 50.60 | +0.38% | 6.18 | 7.26% |
| 2025-09-15 | 48.50 | 50.86 | 47.72 | 50.41 | +0.88% | 7.27 | 8.80% |
| 2025-09-12 | 48.05 | 51.84 | 48.00 | 49.97 | +3.14% | 9.66 | 11.44% |
| 2025-09-11 | 47.52 | 48.98 | 47.21 | 48.45 | +0.94% | 6.20 | 7.63% |
| 2025-09-10 | 48.00 | 48.95 | 47.35 | 48.00 | -1.13% | 5.45 | 6.73% |
| 2025-09-09 | 47.00 | 49.58 | 46.15 | 48.55 | +4.36% | 7.82 | 9.58% |
| 2025-09-08 | 46.66 | 47.90 | 46.17 | 46.52 | +1.09% | 4.45 | 5.61% |
| 2025-09-05 | 45.00 | 46.27 | 44.62 | 46.02 | +2.06% | 2.56 | 3.33% |
| 2025-09-04 | 44.81 | 45.96 | 43.88 | 45.09 | +0.69% | 2.44 | 3.20% |
| 2025-09-03 | 46.10 | 46.78 | 44.38 | 44.78 | -2.84% | 2.15 | 2.80% |
| 2025-09-02 | 47.72 | 47.80 | 45.53 | 46.09 | -3.64% | 3.34 | 4.25% |
| 2025-09-01 | 47.30 | 48.17 | 46.61 | 47.83 | +1.70% | 3.73 | 4.66% |
| 2025-08-29 | 48.58 | 49.33 | 46.91 | 47.03 | -0.84% | 4.33 | 5.36% |
| 2025-08-28 | 47.19 | 48.29 | 45.88 | 47.43 | +0.51% | 3.31 | 4.14% |
| 2025-08-27 | 49.51 | 49.93 | 47.12 | 47.19 | -5.24% | 4.42 | 5.38% |
| 2025-08-26 | 49.05 | 50.77 | 48.68 | 49.80 | -0.52% | 5.45 | 6.51% |
| 2025-08-25 | 47.50 | 51.97 | 47.32 | 50.06 | +6.99% | 10.18 | 12.06% |
| 2025-08-22 | 46.64 | 47.00 | 46.31 | 46.79 | 0.00% | 2.76 | 3.50% |
| 2025-08-21 | 47.00 | 47.44 | 46.54 | 46.79 | -1.39% | 2.74 | 3.45% |
| 2025-08-20 | 47.40 | 47.79 | 46.51 | 47.45 | -0.08% | 3.73 | 4.69% |