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
2026-09-16	16.65	17.23	0.52	3.11%	16.62	17.63	936373	161806	10.93%
2026-09-15	16.40	16.71	0.01	0.06%	16.15	16.99	752144	125452	8.78%
2026-09-14	16.93	16.70	-0.46	-2.68%	16.02	17.00	943468	156509	11.01%
2026-09-11	15.81	17.16	0.98	6.06%	15.75	17.80	1389336	239080	16.22%
2026-09-10	16.41	16.18	-0.51	-3.06%	16.12	16.60	547409	89125	6.39%
2026-09-09	16.79	16.69	0.19	1.15%	16.50	17.12	873360	146690	10.19%
2026-09-08	16.07	16.50	0.45	2.80%	15.98	16.90	988149	162664	11.53%
2026-09-07	15.60	16.05	0.53	3.41%	15.35	16.16	648709	102907	7.57%
2026-09-04	16.01	15.52	-0.76	-4.67%	15.30	16.18	669055	105315	7.81%
2026-09-03	15.72	16.28	0.74	4.76%	15.26	16.40	766814	121768	8.95%
2026-09-02	15.35	15.54	-0.12	-0.77%	15.31	15.74	339964	52946	3.97%
2026-09-01	15.90	15.66	-0.09	-0.57%	15.46	15.98	400004	62836	4.67%
2026-08-31	15.42	15.75	-0.16	-1.01%	15.35	15.99	452548	71076	5.28%
2026-08-28	16.36	15.91	-0.59	-3.58%	15.89	16.44	770001	124309	8.99%
2026-08-27	16.02	16.50	0.62	3.90%	15.91	16.74	1146560	187867	13.38%
2026-08-26	16.31	15.88	-0.19	-1.18%	15.72	16.56	956038	152927	11.16%
2026-08-25	14.27	16.07	1.46	9.99%	14.16	16.07	535900	83341	6.26%
2026-08-24	14.96	14.61	-0.45	-2.99%	14.22	15.09	367211	53492	4.29%
2026-08-21	14.47	15.06	0.46	3.15%	14.42	15.15	478989	71385	5.59%
2026-08-20	14.47	14.60	0.40	2.82%	14.12	14.84	389614	56702	4.55%
2026-08-19	14.93	14.20	-1.15	-7.49%	14.19	14.99	489146	71333	5.71%
2026-08-18	15.58	15.35	-0.22	-1.41%	15.13	15.74	531651	81982	6.21%
2026-08-17	15.24	15.57	0.24	1.57%	15.02	15.63	677338	103931	7.91%
2026-08-14	14.78	15.33	0.73	5.00%	14.60	15.35	771945	115869	9.01%
2026-08-13	15.20	14.60	-0.31	-2.08%	14.60	15.26	527621	78691	6.16%
2026-08-12	14.38	14.91	0.54	3.76%	14.35	15.06	617112	91416	7.20%
2026-08-11	14.30	14.37	-0.08	-0.55%	14.04	14.62	357311	51286	4.17%
2026-08-10	14.72	14.45	-0.20	-1.37%	14.11	14.80	464231	66437	5.42%
2026-08-07	14.40	14.65	0.39	2.73%	13.94	14.75	643768	93042	7.51%
2026-08-06	13.95	14.26	0.09	0.64%	13.89	14.53	640411	90839	7.48%
2026-08-05	13.11	14.17	0.66	4.89%	13.11	14.30	789553	109813	9.22%
2026-08-04	13.36	13.51	0.52	4.00%	13.11	13.59	493930	66236	5.77%
2026-08-03	12.55	12.99	0.31	2.44%	12.50	13.10	377184	48507	4.40%
2026-07-31	12.80	12.68	0.50	4.11%	12.68	13.08	505930	65084	5.91%
2026-07-30	12.64	12.18	-0.54	-4.25%	12.00	12.95	422878	52424	4.94%
2026-07-29	12.99	12.72	-0.31	-2.38%	12.38	13.15	454645	57700	5.31%
2026-07-28	13.52	13.03	-0.63	-4.61%	12.96	13.90	448165	60118	5.23%
2026-07-27	12.90	13.66	0.66	5.08%	12.89	13.74	470891	63177	5.50%
2026-07-24	13.34	13.00	-0.68	-4.97%	12.85	13.49	383329	50503	4.47%
2026-07-23	13.40	13.68	0.31	2.32%	13.30	14.06	531274	72819	6.20%
2026-07-22	13.28	13.37	-0.38	-2.76%	13.24	13.90	573333	78035	6.69%
2026-07-21	13.08	13.75	0.90	7.00%	11.57	13.79	833270	105495	9.73%
2026-07-20	13.98	12.85	-0.65	-4.81%	12.45	14.22	661764	88654	7.72%
2026-07-17	14.65	13.50	-1.28	-8.66%	13.31	14.76	620639	86024	7.24%
2026-07-16	15.26	14.78	-0.82	-5.26%	14.70	15.65	537465	81186	6.27%
2026-07-15	16.26	15.60	-0.77	-4.70%	15.55	16.40	553401	88024	6.46%
2026-07-14	15.22	16.37	0.17	1.05%	14.68	16.52	848222	131755	9.90%
2026-07-13	17.09	16.20	-1.80	-10.00%	16.20	17.31	695217	114843	8.11%
2026-07-10	18.15	18.00	-0.18	-0.99%	17.88	18.92	1164705	213945	13.59%
2026-07-09	18.70	18.18	0.76	4.36%	17.50	18.86	1274132	229710	14.87%
2026-07-08	18.31	17.42	-0.76	-4.18%	17.09	18.44	661248	116754	7.72%
2026-07-07	18.40	18.18	-0.61	-3.25%	17.91	18.94	749936	137478	8.75%
2026-07-06	18.36	18.79	0.80	4.45%	16.80	19.13	1287650	234367	15.03%
2026-07-03	18.13	17.99	0.09	0.50%	17.92	19.09	824881	152384	9.63%
2026-07-02	19.02	17.90	-1.70	-8.67%	17.88	19.33	830419	154202	9.69%
2026-07-01	20.80	19.60	-1.24	-5.95%	19.39	21.00	868475	173555	10.14%
2026-06-30	20.77	20.84	0.47	2.31%	19.80	20.95	850963	174954	9.93%
2026-06-29	21.89	20.37	-1.92	-8.61%	20.06	22.35	1071879	223514	12.51%
2026-06-26	24.60	22.29	-2.48	-10.01%	22.29	24.76	913376	207971	10.66%
2026-06-25	25.33	24.77	-0.56	-2.21%	23.77	25.47	1154074	282821	13.47%
2026-06-24	24.59	25.33	0.25	1.00%	24.35	26.05	1861356	466286	21.73%
2026-06-23	24.75	25.08	2.28	10.00%	23.51	25.08	1375006	342421	16.05%
2026-06-22	22.01	22.80	2.07	9.99%	22.01	22.80	398073	90561	4.65%
2026-06-18	20.76	20.73	0.07	0.34%	20.33	21.20	1076960	223268	12.57%
2026-06-17	19.00	20.66	1.17	6.00%	19.00	20.83	1346810	269418	15.72%
2026-06-16	19.37	19.49	0.68	3.62%	19.00	19.88	1320033	255711	15.41%
2026-06-15	17.08	18.81	1.71	10.00%	17.08	18.81	1207670	221272	14.10%
2026-06-12	18.10	17.10	-0.57	-3.23%	16.92	18.24	836653	145859	9.77%
2026-06-11	17.90	17.67	-0.54	-2.97%	17.26	18.75	724756	129719	8.46%
2026-06-10	19.22	18.21	-1.32	-6.76%	17.70	19.36	974636	179877	11.38%
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%