特发服务(300917)股票行情 特发服务股票行情 300917股票行情_爱股网
特发服务(300917)股票行情
特发服务(300917)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 41.04 | 41.05 | 0.26 | 0.64% | 40.80 | 41.14 | 35556 | 14565.61 | 2.10% | 3.00 |
| 2025-10-27 | 41.30 | 40.79 | -0.63 | -1.52% | 40.58 | 41.48 | 55962 | 22885.60 | 3.31% | 0.00 |
| 2025-10-24 | 41.91 | 41.42 | -1.86 | -4.30% | 41.16 | 42.57 | 100769 | 41980.15 | 5.96% | 0.00 |
| 2025-10-23 | 43.96 | 43.28 | 0.89 | 2.10% | 43.14 | 45.49 | 131922 | 58556.53 | 7.81% | 2.00 |
| 2025-10-22 | 41.88 | 42.39 | -0.54 | -1.26% | 41.58 | 43.18 | 53611 | 22766.86 | 3.17% | 3.00 |
| 2025-10-21 | 41.67 | 42.93 | 1.13 | 2.70% | 41.56 | 43.08 | 45403 | 19317.38 | 2.69% | 0.00 |
| 2025-10-20 | 41.90 | 41.80 | 0.14 | 0.34% | 41.31 | 42.18 | 28179 | 11779.26 | 1.67% | 0.00 |
| 2025-10-17 | 42.78 | 41.66 | -1.17 | -2.73% | 41.66 | 43.25 | 36232 | 15344.37 | 2.14% | 0.00 |
| 2025-10-16 | 43.00 | 42.83 | -0.48 | -1.11% | 42.61 | 44.16 | 43462 | 18790.48 | 2.57% | 0.00 |
| 2025-10-15 | 43.11 | 43.31 | 0.27 | 0.63% | 42.56 | 43.65 | 39037 | 16821.46 | 2.31% | 2.00 |
| 2025-10-14 | 43.53 | 43.04 | -0.37 | -0.85% | 42.72 | 44.47 | 53858 | 23586.38 | 3.19% | 0.00 |
| 2025-10-13 | 42.03 | 43.41 | -0.59 | -1.34% | 41.56 | 43.43 | 43721 | 18694.95 | 2.59% | 7.00 |
| 2025-10-10 | 43.88 | 44.00 | -0.10 | -0.23% | 43.73 | 44.70 | 47282 | 20877.12 | 2.80% | 0.00 |
| 2025-10-09 | 44.90 | 44.10 | -1.24 | -2.73% | 43.76 | 45.12 | 64903 | 28652.46 | 3.84% | 0.00 |
| 2025-09-30 | 44.53 | 45.34 | 0.93 | 2.09% | 44.33 | 46.20 | 75245 | 34184.79 | 4.45% | 10.00 |
| 2025-09-29 | 44.40 | 44.41 | -0.06 | -0.13% | 43.49 | 44.97 | 64589 | 28446.23 | 3.82% | 2.00 |
| 2025-09-26 | 44.55 | 44.47 | -0.10 | -0.22% | 44.21 | 45.97 | 68332 | 30816.50 | 4.04% | 0.00 |
| 2025-09-25 | 44.90 | 44.57 | -0.74 | -1.63% | 44.44 | 45.35 | 60589 | 27132.41 | 3.59% | 0.00 |
| 2025-09-24 | 44.25 | 45.31 | 0.70 | 1.57% | 44.01 | 46.50 | 80674 | 36684.26 | 4.77% | 50.00 |
| 2025-09-23 | 46.40 | 44.61 | -2.30 | -4.90% | 43.67 | 46.42 | 91507 | 40823.72 | 5.41% | 2.00 |
| 2025-09-22 | 46.63 | 46.91 | -0.44 | -0.93% | 45.60 | 46.97 | 73928 | 34299.17 | 4.37% | 6.00 |
| 2025-09-19 | 45.70 | 47.35 | 1.39 | 3.02% | 45.10 | 47.99 | 117774 | 54708.78 | 6.97% | 2.00 |
| 2025-09-18 | 48.40 | 45.96 | -4.33 | -8.61% | 45.31 | 48.69 | 156424 | 73967.08 | 9.26% | 5.00 |
| 2025-09-17 | 50.00 | 50.29 | -0.31 | -0.61% | 48.77 | 50.73 | 97164 | 48522.39 | 5.75% | 2.00 |
| 2025-09-16 | 49.90 | 50.60 | 0.19 | 0.38% | 49.63 | 50.98 | 122674 | 61773.39 | 7.26% | 3.00 |
| 2025-09-15 | 48.50 | 50.41 | 0.44 | 0.88% | 47.72 | 50.86 | 148672 | 72667.00 | 8.80% | 2.00 |
| 2025-09-12 | 48.05 | 49.97 | 1.52 | 3.14% | 48.00 | 51.84 | 193389 | 96566.52 | 11.44% | 11.00 |
| 2025-09-11 | 47.52 | 48.45 | 0.45 | 0.94% | 47.21 | 48.98 | 128948 | 61958.25 | 7.63% | 0.00 |
| 2025-09-10 | 48.00 | 48.00 | -0.55 | -1.13% | 47.35 | 48.95 | 113748 | 54526.93 | 6.73% | 5.00 |
| 2025-09-09 | 47.00 | 48.55 | 2.03 | 4.36% | 46.15 | 49.58 | 161985 | 78190.91 | 9.58% | 0.00 |
| 2025-09-08 | 46.66 | 46.52 | 0.50 | 1.09% | 46.17 | 47.90 | 94837 | 44521.23 | 5.61% | 0.00 |
| 2025-09-05 | 45.00 | 46.02 | 0.93 | 2.06% | 44.62 | 46.27 | 56197 | 25573.63 | 3.33% | 10.00 |
| 2025-09-04 | 44.81 | 45.09 | 0.31 | 0.69% | 43.88 | 45.96 | 54159 | 24410.31 | 3.20% | 10.00 |
| 2025-09-03 | 46.10 | 44.78 | -1.31 | -2.84% | 44.38 | 46.78 | 47250 | 21491.36 | 2.80% | 0.00 |
| 2025-09-02 | 47.72 | 46.09 | -1.74 | -3.64% | 45.53 | 47.80 | 71821 | 33356.03 | 4.25% | 11.00 |
| 2025-09-01 | 47.30 | 47.83 | 0.80 | 1.70% | 46.61 | 48.17 | 78764 | 37344.70 | 4.66% | 0.00 |
| 2025-08-29 | 48.58 | 47.03 | -0.40 | -0.84% | 46.91 | 49.33 | 90593 | 43316.47 | 5.36% | 0.00 |
| 2025-08-28 | 47.19 | 47.43 | 0.24 | 0.51% | 45.88 | 48.29 | 70013 | 33052.32 | 4.14% | 0.00 |
| 2025-08-27 | 49.51 | 47.19 | -2.61 | -5.24% | 47.12 | 49.93 | 90941 | 44206.40 | 5.38% | 3.00 |
| 2025-08-26 | 49.05 | 49.80 | -0.26 | -0.52% | 48.68 | 50.77 | 110003 | 54543.28 | 6.51% | 2.00 |
| 2025-08-25 | 47.50 | 50.06 | 3.27 | 6.99% | 47.32 | 51.97 | 203797 | 101754.99 | 12.06% | 12.00 |
| 2025-08-22 | 46.64 | 46.79 | 0.00 | 0.00% | 46.31 | 47.00 | 59165 | 27614.60 | 3.50% | 50.00 |
| 2025-08-21 | 47.00 | 46.79 | -0.66 | -1.39% | 46.54 | 47.44 | 58320 | 27401.17 | 3.45% | 2.00 |
| 2025-08-20 | 47.40 | 47.45 | -0.04 | -0.08% | 46.51 | 47.79 | 79337 | 37326.33 | 4.69% | 15.00 |
| 2025-08-19 | 47.53 | 47.49 | 0.65 | 1.39% | 46.94 | 48.29 | 127985 | 61031.54 | 7.57% | 0.00 |
| 2025-08-18 | 45.81 | 46.84 | 0.64 | 1.39% | 45.35 | 46.93 | 103463 | 47856.31 | 6.12% | 0.00 |
| 2025-08-15 | 45.40 | 46.20 | 1.30 | 2.90% | 45.40 | 47.00 | 92962 | 42986.38 | 5.50% | 0.00 |
| 2025-08-14 | 45.82 | 44.90 | -1.05 | -2.29% | 44.84 | 46.67 | 76652 | 35055.33 | 4.54% | 0.00 |
| 2025-08-13 | 46.52 | 45.95 | -0.52 | -1.12% | 45.67 | 46.88 | 76560 | 35317.07 | 4.53% | 0.00 |
| 2025-08-12 | 45.89 | 46.47 | 0.68 | 1.49% | 45.59 | 46.97 | 90288 | 41776.43 | 5.34% | 0.00 |
| 2025-08-11 | 44.33 | 45.79 | 1.99 | 4.54% | 44.08 | 46.27 | 97264 | 44096.60 | 5.76% | 6.00 |
| 2025-08-08 | 44.55 | 43.80 | -0.94 | -2.10% | 43.80 | 44.70 | 54349 | 23940.47 | 3.22% | 18.00 |
| 2025-08-07 | 44.50 | 44.74 | 0.21 | 0.47% | 44.30 | 45.18 | 54512 | 24421.80 | 3.23% | 0.00 |
| 2025-08-06 | 44.49 | 44.53 | 0.22 | 0.50% | 43.90 | 45.00 | 61826 | 27577.89 | 3.66% | 25.00 |
| 2025-08-05 | 43.74 | 44.31 | 0.46 | 1.05% | 43.74 | 44.46 | 51646 | 22832.17 | 3.06% | 0.00 |
| 2025-08-04 | 43.30 | 43.85 | 0.37 | 0.85% | 42.81 | 43.85 | 43328 | 18862.47 | 2.56% | 5.00 |
| 2025-08-01 | 43.47 | 43.48 | -0.03 | -0.07% | 43.30 | 43.93 | 48537 | 21146.37 | 2.87% | 0.00 |
| 2025-07-31 | 45.03 | 43.51 | -2.12 | -4.65% | 43.24 | 45.20 | 119018 | 52302.77 | 7.04% | 1.00 |
| 2025-07-30 | 48.69 | 45.63 | -3.48 | -7.09% | 45.45 | 49.70 | 168760 | 79978.11 | 9.99% | 15.00 |
| 2025-07-29 | 46.95 | 49.11 | 1.81 | 3.83% | 46.71 | 49.99 | 167597 | 81689.32 | 9.92% | 21.00 |
| 2025-07-28 | 46.13 | 47.30 | 0.61 | 1.31% | 45.57 | 47.86 | 102762 | 48067.16 | 6.08% | 0.00 |
| 2025-07-25 | 45.84 | 46.69 | 0.85 | 1.85% | 45.44 | 47.26 | 116638 | 54196.01 | 6.90% | 6.00 |
| 2025-07-24 | 45.00 | 45.84 | 0.07 | 0.15% | 44.82 | 46.26 | 92833 | 42369.48 | 5.49% | 14.00 |
| 2025-07-23 | 44.59 | 45.77 | 0.99 | 2.21% | 44.57 | 46.68 | 123381 | 56298.38 | 7.30% | 18.00 |
| 2025-07-22 | 45.03 | 44.78 | 0.34 | 0.77% | 44.18 | 45.49 | 100885 | 45192.24 | 5.97% | 0.00 |
| 2025-07-21 | 44.30 | 44.44 | -0.03 | -0.07% | 44.20 | 44.72 | 48364 | 21514.04 | 2.86% | 0.00 |
| 2025-07-18 | 44.62 | 44.47 | -0.14 | -0.31% | 43.93 | 44.77 | 57565 | 25530.61 | 3.41% | 1.00 |
| 2025-07-17 | 44.19 | 44.61 | 0.14 | 0.31% | 43.95 | 44.69 | 71974 | 31894.87 | 4.26% | 0.00 |
| 2025-07-16 | 44.33 | 44.47 | -0.53 | -1.18% | 44.08 | 45.55 | 99610 | 44556.51 | 5.89% | 0.00 |
| 2025-07-15 | 45.60 | 45.00 | -0.88 | -1.92% | 44.61 | 46.50 | 167048 | 75830.13 | 9.88% | 3.00 |
| 2025-07-14 | 46.33 | 45.88 | -1.32 | -2.80% | 45.50 | 47.60 | 104100 | 47884.89 | 6.16% | 3.00 |
| 2025-07-11 | 49.37 | 47.20 | -2.16 | -4.38% | 47.01 | 49.75 | 215926 | 103679.33 | 12.78% | 15.00 |
| 2025-07-10 | 44.31 | 49.36 | 4.51 | 10.06% | 44.31 | 53.29 | 274717 | 130977.12 | 16.26% | 3.00 |
| 2025-07-09 | 44.59 | 44.85 | -0.36 | -0.80% | 44.30 | 45.58 | 107053 | 47892.06 | 6.33% | 0.00 |
| 2025-07-08 | 43.56 | 45.21 | 1.68 | 3.86% | 42.69 | 45.46 | 186050 | 82440.02 | 11.01% | 9.00 |
| 2025-07-07 | 41.45 | 43.53 | 2.49 | 6.07% | 41.14 | 45.26 | 169135 | 74135.27 | 10.01% | 6.00 |
| 2025-07-04 | 41.87 | 41.04 | -0.80 | -1.91% | 40.97 | 42.10 | 59691 | 24756.76 | 3.53% | 0.00 |
| 2025-07-03 | 42.20 | 41.84 | -0.69 | -1.62% | 41.69 | 43.70 | 83533 | 35492.93 | 4.94% | 0.00 |
| 2025-07-02 | 41.46 | 42.53 | 0.84 | 2.01% | 41.10 | 43.37 | 108663 | 45852.06 | 6.43% | 12.00 |
| 2025-07-01 | 42.29 | 41.69 | -0.60 | -1.42% | 41.48 | 42.55 | 32283 | 13481.57 | 1.91% | 0.00 |
深证大盘股票行情在线 K线走势图
特发服务(300917)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
