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
2026-06-24	26.39	25.30	-1.17	-4.42%	25.10	26.45	57959	14800	3.43%
2026-06-23	25.77	26.47	0.33	1.26%	25.77	27.42	75291	20100	4.46%
2026-06-22	25.19	26.14	0.61	2.39%	24.57	26.14	61820	15601	3.66%
2026-06-18	25.50	25.53	-0.07	-0.27%	25.02	25.85	48881	12457	2.89%
2026-06-17	25.90	25.60	-0.49	-1.88%	25.50	26.38	52345	13500	3.10%
2026-06-16	26.30	26.09	-0.39	-1.47%	25.72	26.49	44017	11445	2.60%
2026-06-15	26.30	26.48	0.34	1.30%	26.16	26.99	50298	13299	2.98%
2026-06-12	26.44	26.14	0.03	0.11%	25.84	26.95	53728	14185	3.18%
2026-06-11	26.62	26.11	-0.77	-2.86%	25.47	26.79	43752	11427	2.59%
2026-06-10	26.65	26.88	-0.05	-0.19%	26.29	26.98	47448	12629	2.81%
2026-06-09	27.20	26.93	-0.32	-1.17%	26.48	27.39	55141	14800	3.26%
2026-06-08	28.17	27.25	-1.14	-4.02%	26.90	28.79	73441	20462	4.35%
2026-06-05	28.33	28.39	0.26	0.92%	28.10	29.50	95245	27324	5.64%
2026-06-04	28.52	28.13	-0.67	-2.33%	27.84	29.30	72646	20728	4.30%
2026-06-03	29.59	28.80	-1.16	-3.87%	28.50	29.71	104217	30076	6.17%
2026-06-02	30.43	29.96	-0.64	-2.09%	29.52	31.49	97438	29300	5.77%
2026-06-01	31.60	30.90	-0.89	-2.80%	30.28	31.66	155703	48331	9.21%
2026-05-29	29.96	31.79	2.54	8.68%	29.80	35.10	216894	71718	12.83%
2026-05-28	29.15	29.25	0.07	0.24%	28.63	29.60	36244	10570	2.14%
2026-05-27	29.89	29.18	-0.84	-2.80%	28.82	30.15	44919	13144	2.66%
2026-05-26	30.00	30.02	-0.22	-0.73%	29.54	30.65	42761	12852	2.53%
2026-05-25	30.31	30.24	-0.03	-0.10%	29.80	30.62	38605	11629	2.28%
2026-05-22	30.54	30.27	-0.14	-0.46%	29.92	30.66	40352	12239	2.39%
2026-05-21	32.34	30.41	-1.81	-5.62%	30.34	32.51	49151	15426	2.91%
2026-05-20	32.70	32.22	-0.68	-2.07%	31.93	32.79	33338	10743	1.97%
2026-05-19	32.99	32.90	-0.04	-0.12%	32.32	33.44	35838	11778	2.12%
2026-05-18	33.56	32.94	-0.59	-1.76%	32.46	33.65	37788	12388	2.24%
2026-05-15	34.01	33.53	-0.43	-1.27%	33.29	34.54	41293	13942	2.44%
2026-05-14	35.00	33.96	-0.81	-2.33%	33.89	35.14	43586	15025	2.58%
2026-05-13	35.21	34.77	-0.69	-1.95%	34.72	35.78	57073	19936	3.38%
2026-05-12	35.37	35.46	0.07	0.20%	34.94	36.07	83276	29534	4.93%
2026-05-11	34.35	35.39	0.70	2.02%	34.20	36.03	105484	37304	6.24%
2026-05-08	34.10	34.69	0.46	1.34%	34.04	34.92	55873	19321	3.31%
2026-05-07	34.04	34.23	-0.17	-0.49%	33.95	34.50	49895	17055	2.95%
2026-05-06	33.74	34.40	0.68	2.02%	33.37	34.58	77188	26345	4.57%
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%