特发信息 (000070) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-09	19.57	19.53	1.07	5.80%	18.41	19.83	1034404	197695	12.07%
2026-06-08	17.93	18.46	-1.46	-7.33%	17.93	19.49	1411132	263614	16.47%
2026-06-05	18.54	19.92	1.39	7.50%	18.54	20.38	1786816	360022	20.86%
2026-06-04	17.42	18.53	0.47	2.60%	17.42	19.35	726961	135290	8.49%
2026-06-03	18.20	18.06	0.32	1.80%	17.76	18.76	806483	148408	9.41%
2026-06-02	16.94	17.74	0.73	4.29%	16.73	17.96	546745	95517	6.38%
2026-06-01	17.61	17.01	-1.06	-5.87%	17.00	17.71	479583	82708	5.60%
2026-05-29	17.88	18.07	0.23	1.29%	17.33	18.65	755954	136642	8.82%
2026-05-28	17.02	17.84	0.63	3.66%	16.60	18.05	591223	102982	6.90%
2026-05-27	17.40	17.21	-0.22	-1.26%	17.18	18.10	505759	89517	5.90%
2026-05-26	18.14	17.43	-0.89	-4.86%	16.88	18.18	633588	109475	7.40%
2026-05-25	18.51	18.32	-0.16	-0.87%	17.90	18.72	571086	103920	6.67%
2026-05-22	17.99	18.48	0.49	2.72%	17.55	18.50	707555	128346	8.26%
2026-05-21	19.49	17.99	-1.85	-9.32%	17.86	19.60	1264270	234952	14.76%
2026-05-20	18.60	19.84	1.08	5.76%	18.50	20.64	1569139	311354	18.32%
2026-05-19	19.00	18.76	-0.73	-3.75%	17.94	19.09	802882	148031	9.37%
2026-05-18	18.90	19.49	0.43	2.26%	18.80	19.77	714629	138694	8.34%
2026-05-15	20.04	19.06	-1.39	-6.80%	18.87	20.95	1058153	205182	12.35%
2026-05-14	21.15	20.45	-0.76	-3.58%	20.45	21.90	1344379	284583	15.69%
2026-05-13	20.84	21.21	-0.34	-1.58%	20.78	22.00	1429726	304736	16.69%
2026-05-12	21.49	21.55	0.65	3.11%	20.99	21.92	1547377	331490	18.06%
2026-05-11	22.12	20.90	-0.17	-0.81%	20.20	22.12	1296737	269860	15.14%
2026-05-08	19.97	21.07	0.96	4.77%	19.69	21.22	1608189	332716	18.10%
2026-05-07	19.80	20.11	1.83	10.01%	18.77	20.11	1249888	244769	14.06%
2026-05-06	18.45	18.28	0.20	1.11%	18.20	18.74	843048	155191	9.49%
2026-04-30	19.36	18.08	-1.25	-6.47%	18.03	19.50	892176	163366	10.04%
2026-04-29	19.13	19.33	0.08	0.42%	18.88	20.29	557106	108765	6.27%
2026-04-28	20.13	19.25	-0.90	-4.47%	19.01	20.48	746497	145966	8.40%
2026-04-27	19.63	20.15	0.18	0.90%	18.90	20.83	1018323	201671	11.46%
2026-04-24	20.51	19.97	-1.02	-4.86%	19.60	22.50	1065863	218736	11.99%
2026-04-23	21.01	20.99	-0.26	-1.22%	20.30	21.99	1134080	239164	12.76%
2026-04-22	20.03	21.25	0.77	3.76%	19.95	22.20	1517438	324570	17.08%
2026-04-21	20.43	20.48	-0.55	-2.62%	20.00	21.02	1060652	216909	11.94%
2026-04-20	20.71	21.03	0.70	3.44%	20.26	21.32	1531150	320292	17.23%
2026-04-17	20.74	20.33	-0.44	-2.12%	20.16	20.87	1453391	297214	16.35%
2026-04-16	18.61	20.77	1.89	10.01%	18.41	20.77	2125485	427134	23.92%
2026-04-15	19.99	18.88	-1.40	-6.90%	18.73	20.20	1458129	281902	16.41%
2026-04-14	21.25	20.28	-0.82	-3.89%	19.84	21.51	1673650	342393	18.83%
2026-04-13	19.11	21.10	1.34	6.78%	18.88	21.73	1864716	380347	20.98%
2026-04-10	20.88	19.76	-1.12	-5.36%	19.43	20.99	1830765	365029	20.60%
2026-04-09	18.67	20.88	1.90	10.01%	18.10	20.88	1862159	359059	20.95%
2026-04-08	18.40	18.98	0.85	4.69%	17.95	19.05	1436291	266977	16.16%
2026-04-07	18.37	18.13	-0.55	-2.94%	18.03	19.07	1276094	233854	14.36%
2026-04-03	19.03	18.68	-0.69	-3.56%	18.52	19.60	1432013	273038	16.11%
2026-04-02	17.82	19.37	0.92	4.99%	17.77	20.30	2021743	387517	22.75%
2026-04-01	18.00	18.45	0.65	3.65%	17.83	19.05	1977398	363192	22.25%
2026-03-31	16.05	17.80	1.62	10.01%	15.45	17.80	1575523	266271	17.73%
2026-03-30	15.40	16.18	0.50	3.19%	15.22	16.45	1017114	163238	11.45%
2026-03-27	15.09	15.68	0.12	0.77%	14.90	15.94	807376	125044	9.09%
2026-03-26	15.68	15.56	-0.30	-1.89%	15.29	16.28	1299935	206056	14.63%
2026-03-25	14.95	15.86	1.44	9.99%	14.94	15.86	406962	63482	4.58%
2026-03-24	14.00	14.42	0.82	6.03%	13.71	14.48	655810	92501	7.38%
2026-03-23	14.28	13.60	-1.04	-7.10%	13.40	14.43	678812	94803	7.64%
2026-03-20	15.47	14.64	-0.58	-3.81%	14.59	15.60	480304	72507	5.40%
2026-03-19	15.48	15.22	-0.67	-4.22%	15.05	15.81	459591	70778	5.17%
2026-03-18	15.74	15.89	0.41	2.65%	15.36	15.91	465076	72704	5.23%
2026-03-17	16.75	15.48	-1.19	-7.14%	15.40	16.85	634118	100687	7.14%
2026-03-16	17.17	16.67	-0.42	-2.46%	16.26	17.20	687368	114104	7.73%
2026-03-13	17.31	17.09	-0.47	-2.68%	17.03	18.26	912175	160452	10.26%
2026-03-12	17.36	17.56	0.09	0.52%	17.07	18.46	1103908	195455	12.42%
2026-03-11	17.40	17.47	0.01	0.06%	17.23	18.55	1575955	281598	17.73%
2026-03-10	16.38	17.46	0.99	6.01%	16.24	17.48	1348283	228047	15.17%
2026-03-09	16.52	16.47	-0.59	-3.46%	15.39	16.70	1091081	174519	12.28%
2026-03-06	17.54	17.06	-0.45	-2.57%	16.72	18.00	908235	155856	10.22%
2026-03-05	19.62	17.51	-1.70	-8.85%	17.40	19.85	1411726	253074	15.89%
2026-03-04	17.80	19.21	0.75	4.06%	17.70	19.92	1179316	222415	13.27%
2026-03-03	19.66	18.46	-1.20	-6.10%	18.37	20.15	1660379	319628	18.68%
2026-03-02	17.87	19.66	1.79	10.02%	17.87	19.66	490240	94836	5.52%