特发服务 (300917) - 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
2026-04-30	33.04	33.72	1.06	3.25%	33.04	34.14	75613	25490	4.47%
2026-04-29	32.58	32.66	0.36	1.11%	32.34	33.18	41649	13681	2.46%
2026-04-28	32.52	32.30	-0.23	-0.71%	32.07	33.06	38790	12588	2.30%
2026-04-27	32.15	32.53	0.38	1.18%	31.82	32.78	32139	10408	1.90%
2026-04-24	32.61	32.15	-0.59	-1.80%	31.87	32.86	30329	9768	1.79%
2026-04-23	33.16	32.74	-0.45	-1.36%	32.59	33.21	31280	10262	1.85%
2026-04-22	32.81	33.19	0.00	0.00%	32.77	33.33	32929	10877	1.95%
2026-04-21	33.26	33.19	-0.05	-0.15%	32.70	33.58	35715	11804	2.11%
2026-04-20	33.02	33.24	-0.38	-1.13%	32.66	33.34	49643	16422	2.94%
2026-04-17	33.10	33.62	0.40	1.20%	33.00	34.35	68958	23258	4.08%
2026-04-16	33.31	33.22	-0.09	-0.27%	32.89	33.50	39763	13172	2.35%
2026-04-15	33.76	33.31	-0.72	-2.12%	33.23	34.40	68770	23139	4.07%
2026-04-14	33.00	34.03	1.28	3.91%	32.77	34.76	101837	34285	6.03%
2026-04-13	31.85	32.75	0.72	2.25%	31.71	33.10	46254	15097	2.74%
2026-04-10	31.55	32.03	0.63	2.01%	31.51	32.40	34801	11167	2.06%
2026-04-09	31.70	31.40	-0.85	-2.64%	31.07	31.70	37399	11713	2.21%
2026-04-08	31.44	32.25	1.53	4.98%	31.30	32.43	57932	18392	3.43%
2026-04-07	30.27	30.72	0.45	1.49%	30.25	30.75	24798	7573	1.47%
2026-04-03	31.49	30.27	-1.07	-3.41%	30.15	31.59	35113	10726	2.08%
2026-04-02	32.42	31.34	-1.21	-3.72%	31.25	32.45	38384	12143	2.27%
2026-04-01	32.40	32.55	0.50	1.56%	32.22	32.77	26161	8496	1.55%
2026-03-31	32.88	32.05	-0.18	-0.56%	32.05	33.08	32998	10736	1.95%
2026-03-30	32.00	32.23	-0.22	-0.68%	31.50	32.38	22853	7318	1.35%
2026-03-27	31.79	32.45	0.24	0.75%	31.71	32.46	24865	8012	1.47%
2026-03-26	32.39	32.21	-0.41	-1.26%	31.91	33.03	33794	10934	2.00%
2026-03-25	32.32	32.62	0.29	0.90%	32.18	32.82	36223	11789	2.14%
2026-03-24	32.00	32.33	0.81	2.57%	31.25	32.33	34906	11122	2.07%
2026-03-23	32.90	31.52	-1.69	-5.09%	31.07	32.95	53786	17222	3.18%
2026-03-20	34.09	33.21	-0.71	-2.09%	33.19	34.64	40111	13565	2.37%
2026-03-19	34.71	33.92	-1.29	-3.66%	33.77	35.00	54342	18639	3.22%
2026-03-18	36.28	35.21	-0.94	-2.60%	34.76	36.28	76334	26867	4.52%
2026-03-17	35.46	36.15	0.79	2.23%	35.46	37.98	116017	42733	6.86%
2026-03-16	34.60	35.36	0.57	1.64%	34.60	35.86	56804	20126	3.36%
2026-03-13	34.78	34.79	0.04	0.12%	34.69	35.99	63889	22630	3.78%
2026-03-12	35.41	34.75	-0.61	-1.73%	34.63	35.48	33627	11773	1.99%
2026-03-11	35.49	35.36	-0.19	-0.53%	35.26	35.94	34072	12127	2.02%
2026-03-10	35.25	35.55	0.50	1.43%	35.25	35.66	33736	11957	2.00%
2026-03-09	35.40	35.05	-2.15	-5.78%	34.29	35.40	75991	26458	4.50%
2026-03-06	36.19	37.20	0.76	2.09%	36.07	37.24	44991	16593	2.66%
2026-03-05	36.80	36.44	0.10	0.28%	36.18	36.99	46065	16853	2.73%
2026-03-04	37.29	36.34	-1.26	-3.35%	35.93	37.85	67054	24630	3.97%
2026-03-03	39.50	37.60	-2.00	-5.05%	37.50	39.90	67417	25936	3.99%
2026-03-02	40.30	39.60	-1.57	-3.81%	39.12	40.62	56217	22375	3.33%
2026-02-27	41.33	41.17	-0.25	-0.60%	40.75	41.60	44116	18104	2.61%
2026-02-26	42.22	41.42	-1.23	-2.88%	41.17	42.55	71592	29883	4.24%
2026-02-25	40.40	42.65	2.25	5.57%	40.40	43.51	123893	52653	7.33%
2026-02-24	41.00	40.40	-0.34	-0.83%	40.39	41.02	30741	12486	1.82%
2026-02-13	41.57	40.74	-0.60	-1.45%	40.70	41.94	37498	15455	2.22%
2026-02-12	41.27	41.34	-0.16	-0.39%	41.23	42.20	40777	16978	2.41%
2026-02-11	41.74	41.50	-0.29	-0.69%	41.30	42.15	43633	18200	2.58%
2026-02-10	43.00	41.79	-1.22	-2.84%	41.71	43.34	58076	24500	3.44%
2026-02-09	42.17	43.01	1.16	2.77%	41.69	43.67	85696	36734	5.07%
2026-02-06	42.47	41.85	-0.92	-2.15%	41.77	43.47	76305	32313	4.52%
2026-02-05	42.04	42.77	0.27	0.64%	41.88	43.55	128427	55198	7.60%
2026-02-04	39.52	42.50	2.60	6.52%	39.33	43.21	166872	69600	9.87%
2026-02-03	40.01	39.90	1.19	3.07%	39.47	41.39	86232	34670	5.10%
2026-02-02	39.50	38.71	-1.36	-3.39%	38.71	39.93	61190	24075	3.62%
2026-01-30	41.64	40.07	-2.53	-5.94%	39.68	41.99	124343	50497	7.36%
2026-01-29	38.24	42.60	3.92	10.13%	37.72	43.00	220907	91179	13.07%
2026-01-28	37.96	38.68	0.88	2.33%	37.72	39.00	65877	25255	3.90%
2026-01-27	38.70	37.80	-0.99	-2.55%	37.18	38.79	55026	20733	3.26%
2026-01-26	39.80	38.79	-1.05	-2.64%	38.43	40.10	71520	27888	4.23%