特发信息(000070) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-01-25 | 8.30 | 8.30 | 8.00 | 8.02 | -0.31 | -3.72 | 127,494 | 10,289 | 3.60 | 1.60 |
| 2021-01-22 | 8.61 | 8.62 | 8.25 | 8.33 | -0.31 | -3.59 | 128,564 | 10,785 | 4.28 | 1.62 |
| 2021-01-21 | 8.62 | 8.71 | 8.49 | 8.64 | -0.06 | -0.69 | 91,566 | 7,888 | 2.53 | 1.15 |
| 2021-01-20 | 8.62 | 8.72 | 8.50 | 8.70 | 0.06 | 0.69 | 77,060 | 6,650 | 2.55 | 0.97 |
| 2021-01-19 | 8.62 | 8.73 | 8.53 | 8.64 | 0.03 | 0.35 | 88,157 | 7,612 | 2.32 | 1.11 |
| 2021-01-18 | 8.48 | 8.66 | 8.44 | 8.61 | 0.13 | 1.53 | 100,739 | 8,616 | 2.59 | 1.27 |
| 2021-01-15 | 8.58 | 8.71 | 8.44 | 8.48 | -0.09 | -1.05 | 83,776 | 7,165 | 3.15 | 1.05 |
| 2021-01-14 | 8.50 | 8.68 | 8.35 | 8.57 | 0.01 | 0.12 | 90,689 | 7,727 | 3.86 | 1.14 |
| 2021-01-13 | 8.50 | 8.74 | 8.20 | 8.56 | 0.01 | 0.12 | 144,290 | 12,163 | 6.32 | 1.81 |
| 2021-01-12 | 8.62 | 8.67 | 8.47 | 8.55 | -0.04 | -0.47 | 101,978 | 8,709 | 2.33 | 1.28 |
| 2021-01-11 | 8.99 | 9.10 | 8.52 | 8.59 | -0.37 | -4.13 | 168,051 | 14,654 | 6.47 | 2.11 |
| 2021-01-08 | 8.88 | 9.13 | 8.88 | 8.96 | 0.08 | 0.90 | 86,950 | 7,844 | 2.82 | 1.09 |
| 2021-01-07 | 9.25 | 9.25 | 8.78 | 8.88 | -0.37 | -4.00 | 150,463 | 13,462 | 5.08 | 1.89 |
| 2021-01-06 | 9.50 | 9.50 | 9.17 | 9.25 | -0.25 | -2.63 | 138,415 | 12,783 | 3.47 | 1.74 |
| 2021-01-05 | 9.58 | 9.60 | 9.37 | 9.50 | -0.10 | -1.04 | 111,397 | 10,558 | 2.40 | 1.40 |
| 2021-01-04 | 9.40 | 9.62 | 9.30 | 9.60 | 0.39 | 4.23 | 147,877 | 14,007 | 3.47 | 1.86 |
