特发信息（000070）历史行情

以下为特发信息近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-01	16.450	16.300	16.880	16.010	0.110	0.679%	4,946.93万	8.14亿	5.774%
2026-09-30	16.450	16.300	16.880	16.010	0.110	0.679%	49.47万	0.00亿	0.000%
2026-09-29	15.700	16.190	16.380	15.400	0.040	0.248%	47.73万	0.00亿	0.000%
2026-09-28	17.650	16.150	17.790	16.150	-1.790	-9.978%	64.93万	0.00亿	0.000%
2026-09-27	17.810	17.940	18.370	17.720	-0.050	-0.278%	7,528.17万	13.57亿	8.787%
2026-09-24	17.810	17.940	18.370	17.720	-0.050	-0.278%	75.28万	0.00亿	0.000%
2026-09-23	18.570	17.990	18.700	17.790	-0.640	-3.435%	80.88万	0.00亿	0.000%
2026-09-22	19.400	18.630	19.660	18.490	-0.350	-1.844%	133.92万	0.00亿	0.000%
2026-09-21	17.530	18.980	19.470	17.500	1.280	7.232%	166.66万	0.00亿	0.000%
2026-09-18	18.140	17.700	18.200	17.410	-0.280	-1.557%	99.71万	0.00亿	0.000%
2026-09-17	17.240	17.980	18.250	17.170	0.750	4.353%	121.09万	0.00亿	0.000%
2026-09-16	16.650	17.230	17.630	16.620	0.520	3.112%	93.64万	0.00亿	0.000%
2026-09-15	16.400	16.710	16.990	16.150	0.010	0.060%	75.21万	0.00亿	0.000%
2026-09-14	16.930	16.700	17.000	16.020	-0.460	-2.681%	94.35万	0.00亿	0.000%
2026-09-11	15.810	17.160	17.800	15.750	0.980	6.057%	138.93万	0.00亿	0.000%
2026-09-10	16.410	16.180	16.600	16.120	-0.510	-3.056%	54.74万	0.00亿	0.000%
2026-09-09	16.790	16.690	17.120	16.500	0.190	1.152%	87.34万	0.00亿	0.000%
2026-09-08	16.070	16.500	16.900	15.980	0.450	2.804%	98.81万	0.00亿	0.000%
2026-09-07	15.600	16.050	16.160	15.350	0.530	3.415%	64.87万	0.00亿	0.000%
2026-09-04	16.010	15.520	16.180	15.300	-0.760	-4.668%	66.91万	0.00亿	0.000%
2026-09-03	15.720	16.280	16.400	15.260	0.740	4.762%	76.68万	0.00亿	0.000%
2026-09-02	15.350	15.540	15.740	15.310	-0.120	-0.766%	34.00万	0.00亿	0.000%
2026-09-01	15.900	15.660	15.980	15.460	-0.090	-0.571%	40.00万	0.00亿	0.000%
2026-08-31	15.420	15.750	15.990	15.350	-0.160	-1.006%	45.25万	0.00亿	0.000%
2026-08-28	16.360	15.910	16.440	15.890	-0.590	-3.576%	77.00万	0.00亿	0.000%
2026-08-27	16.020	16.500	16.740	15.910	0.620	3.904%	114.66万	0.00亿	0.000%
2026-08-26	16.310	15.880	16.560	15.720	-0.190	-1.182%	95.60万	0.00亿	0.000%
2026-08-25	14.270	16.070	16.070	14.160	1.460	9.993%	53.59万	0.00亿	0.000%
2026-08-24	14.960	14.610	15.090	14.220	-0.450	-2.988%	36.72万	0.00亿	0.000%
2026-08-21	14.470	15.060	15.150	14.420	0.460	3.151%	47.90万	0.00亿	0.000%
2026-08-20	14.470	14.600	14.840	14.120	0.400	2.817%	38.96万	0.00亿	0.000%
2026-08-19	14.930	14.200	14.990	14.190	-1.150	-7.492%	48.91万	0.00亿	0.000%
2026-08-18	15.580	15.350	15.740	15.130	-0.220	-1.413%	53.17万	0.00亿	0.000%
2026-08-17	15.240	15.570	15.630	15.020	0.240	1.566%	67.73万	0.00亿	0.000%
2026-08-14	14.780	15.330	15.350	14.600	0.730	5.000%	77.19万	0.00亿	0.000%
2026-08-13	15.200	14.600	15.260	14.600	-0.310	-2.079%	52.76万	0.00亿	0.000%
2026-08-12	14.380	14.910	15.060	14.350	0.540	3.758%	61.71万	0.00亿	0.000%
2026-08-11	14.300	14.370	14.620	14.040	-0.080	-0.554%	35.73万	0.00亿	0.000%
2026-08-10	14.720	14.450	14.800	14.110	-0.200	-1.365%	46.42万	0.00亿	0.000%
2026-08-07	14.400	14.650	14.750	13.940	0.390	2.735%	64.38万	0.00亿	0.000%
2026-08-06	13.950	14.260	14.530	13.890	0.090	0.635%	64.04万	0.00亿	0.000%
2026-08-05	13.110	14.170	14.300	13.110	0.660	4.885%	78.96万	0.00亿	0.000%
2026-08-04	13.360	13.510	13.590	13.110	0.520	4.003%	49.39万	0.00亿	0.000%
2026-08-03	12.550	12.990	13.100	12.500	0.310	2.445%	37.72万	0.00亿	0.000%
2026-07-31	12.800	12.680	13.080	12.680	0.500	4.105%	50.59万	0.00亿	0.000%
2026-07-30	12.640	12.180	12.950	12.000	-0.540	-4.245%	42.29万	0.00亿	0.000%
2026-07-29	12.990	12.720	13.150	12.380	-0.310	-2.379%	45.46万	0.00亿	0.000%
2026-07-28	13.520	13.030	13.900	12.960	-0.630	-4.612%	44.82万	0.00亿	0.000%
2026-07-27	12.900	13.660	13.740	12.890	0.660	5.077%	47.09万	0.00亿	0.000%
2026-07-24	13.340	13.000	13.490	12.850	-0.680	-4.971%	38.33万	0.00亿	0.000%
2026-07-23	13.400	13.680	14.060	13.300	0.310	2.319%	53.13万	0.00亿	0.000%
2026-07-22	13.280	13.370	13.900	13.240	-0.380	-2.764%	57.33万	0.00亿	0.000%
2026-07-21	13.080	13.750	13.790	11.570	0.900	7.004%	83.33万	0.00亿	0.000%
2026-07-20	13.980	12.850	14.220	12.450	-0.650	-4.815%	66.18万	0.00亿	0.000%
2026-07-17	14.650	13.500	14.760	13.310	-1.280	-8.660%	62.06万	0.00亿	0.000%
2026-07-16	15.260	14.780	15.650	14.700	-0.820	-5.256%	53.75万	0.00亿	0.000%
2026-07-15	16.260	15.600	16.400	15.550	-0.770	-4.704%	55.34万	0.00亿	0.000%
2026-07-14	15.220	16.370	16.520	14.680	0.170	1.049%	84.82万	0.00亿	0.000%
2026-07-13	17.090	16.200	17.310	16.200	-1.800	-10.000%	69.52万	0.00亿	0.000%
2026-07-10	18.150	18.000	18.920	17.880	-0.180	-0.990%	116.47万	0.00亿	0.000%
2026-07-09	18.700	18.180	18.860	17.500	0.760	4.363%	127.41万	0.00亿	0.000%
2026-07-08	18.310	17.420	18.440	17.090	-0.760	-4.180%	66.12万	0.00亿	0.000%
2026-07-07	18.400	18.180	18.940	17.910	-0.610	-3.246%	74.99万	0.00亿	0.000%
2026-07-06	18.360	18.790	19.130	16.800	0.800	4.447%	128.77万	0.00亿	0.000%
2026-07-03	18.130	17.990	19.090	17.920	0.090	0.503%	82.49万	0.00亿	0.000%
2026-07-02	19.020	17.900	19.330	17.880	-1.700	-8.673%	83.04万	0.00亿	0.000%
2026-07-01	20.800	19.600	21.000	19.390	-1.240	-5.950%	86.85万	0.00亿	0.000%
2026-06-30	20.770	20.840	20.950	19.800	0.470	2.307%	85.10万	0.00亿	0.000%
2026-06-29	21.890	20.370	22.350	20.060	-1.920	-8.614%	107.19万	0.00亿	0.000%
2026-06-26	24.600	22.290	24.760	22.290	-2.480	-10.012%	91.34万	0.00亿	0.000%
2026-06-25	25.330	24.770	25.470	23.770	-0.560	-2.211%	115.41万	0.00亿	0.000%
2026-06-24	24.590	25.330	26.050	24.350	0.250	0.997%	186.14万	0.00亿	0.000%
2026-06-23	24.750	25.080	25.080	23.510	2.280	10.000%	137.50万	0.00亿	0.000%
2026-06-22	22.010	22.800	22.800	22.010	2.070	9.986%	39.81万	0.00亿	0.000%
2026-06-18	20.760	20.730	21.200	20.330	0.070	0.339%	107.70万	0.00亿	0.000%
2026-06-17	19.000	20.660	20.830	19.000	1.170	6.003%	134.68万	0.00亿	0.000%
2026-06-16	19.370	19.490	19.880	19.000	0.680	3.615%	132.00万	0.00亿	0.000%
2026-06-15	17.080	18.810	18.810	17.080	1.710	10.000%	120.77万	0.00亿	0.000%
2026-06-12	18.100	17.100	18.240	16.920	-0.570	-3.226%	83.67万	0.00亿	0.000%
2026-06-11	17.900	17.670	18.750	17.260	-0.540	-2.965%	72.48万	0.00亿	0.000%
2026-06-10	19.220	18.210	19.360	17.700	-1.320	-6.759%	97.46万	0.00亿	0.000%
2026-06-09	19.570	19.530	19.830	18.410	1.070	5.796%	103.44万	0.00亿	0.000%
2026-06-08	17.930	18.460	19.490	17.930	-1.460	-7.329%	141.11万	0.00亿	0.000%
2026-06-05	18.540	19.920	20.380	18.540	1.390	7.501%	178.68万	0.00亿	0.000%
2026-06-04	17.420	18.530	19.350	17.420	0.470	2.602%	72.70万	0.00亿	0.000%
2026-06-03	18.200	18.060	18.760	17.760	0.320	1.804%	80.65万	0.00亿	0.000%
2026-06-02	16.940	17.740	17.960	16.730	0.730	4.292%	54.67万	0.00亿	0.000%
2026-06-01	17.610	17.010	17.710	17.000	-1.060	-5.866%	47.96万	0.00亿	0.000%
2026-05-29	17.880	18.070	18.650	17.330	0.230	1.289%	75.60万	0.00亿	0.000%
2026-05-28	17.020	17.840	18.050	16.600	0.630	3.661%	59.12万	0.00亿	0.000%
2026-05-27	17.400	17.210	18.100	17.180	-0.220	-1.262%	50.58万	0.00亿	0.000%
2026-05-26	18.140	17.430	18.180	16.880	-0.890	-4.858%	63.36万	0.00亿	0.000%
2026-05-25	18.510	18.320	18.720	17.900	-0.160	-0.866%	57.11万	0.00亿	0.000%
2026-05-22	17.990	18.480	18.500	17.550	0.490	2.724%	70.76万	0.00亿	0.000%
2026-05-21	19.490	17.990	19.600	17.860	-1.850	-9.325%	126.43万	0.00亿	0.000%
2026-05-20	18.600	19.840	20.640	18.500	1.080	5.757%	156.91万	0.00亿	0.000%
2026-05-19	19.000	18.760	19.090	17.940	-0.730	-3.746%	80.29万	0.00亿	0.000%
2026-05-18	18.900	19.490	19.770	18.800	0.430	2.256%	71.46万	0.00亿	0.000%
2026-05-15	20.040	19.060	20.950	18.870	-1.390	-6.797%	105.82万	0.00亿	0.000%
2026-05-14	21.150	20.450	21.900	20.450	-0.760	-3.583%	134.44万	0.00亿	0.000%
2026-05-13	20.840	21.210	22.000	20.780	-0.340	-1.578%	142.97万	0.00亿	0.000%
2026-05-12	21.490	21.550	21.920	20.990	0.650	3.110%	154.74万	0.00亿	0.000%
2026-05-11	22.120	20.900	22.120	20.200	-0.170	-0.807%	129.67万	0.00亿	0.000%
2026-05-08	19.970	21.070	21.220	19.690	0.960	4.774%	160.82万	0.00亿	0.000%
2026-05-07	19.800	20.110	20.110	18.770	1.830	10.011%	124.99万	0.00亿	0.000%
2026-05-06	18.450	18.280	18.740	18.200	0.200	1.106%	84.30万	0.00亿	0.000%
2026-04-30	19.360	18.080	19.500	18.030	-1.250	-6.467%	89.22万	0.00亿	0.000%
2026-04-29	19.130	19.330	20.290	18.880	0.080	0.416%	55.71万	0.00亿	0.000%
2026-04-28	20.130	19.250	20.480	19.010	-0.900	-4.467%	74.65万	0.00亿	0.000%
2026-04-27	19.630	20.150	20.830	18.900	0.180	0.901%	101.83万	0.00亿	0.000%
2026-04-24	20.510	19.970	22.500	19.600	-1.020	-4.859%	106.59万	0.00亿	0.000%
2026-04-23	21.010	20.990	21.990	20.300	-0.260	-1.224%	113.41万	0.00亿	0.000%
2026-04-22	20.030	21.250	22.200	19.950	0.770	3.760%	151.74万	0.00亿	0.000%
2026-04-21	20.430	20.480	21.020	20.000	-0.550	-2.615%	106.07万	0.00亿	0.000%
2026-04-20	20.710	21.030	21.320	20.260	0.700	3.443%	153.12万	0.00亿	0.000%
2026-04-17	20.740	20.330	20.870	20.160	-0.440	-2.118%	145.34万	0.00亿	0.000%
2026-04-16	18.610	20.770	20.770	18.410	1.890	10.011%	212.55万	0.00亿	0.000%
2026-04-15	19.990	18.880	20.200	18.730	-1.400	-6.903%	145.81万	0.00亿	0.000%
2026-04-14	21.250	20.280	21.510	19.840	-0.820	-3.886%	167.37万	0.00亿	0.000%
2026-04-13	19.110	21.100	21.730	18.880	1.340	6.781%	186.47万	0.00亿	0.000%
2026-04-10	20.880	19.760	20.990	19.430	-1.120	-5.364%	183.08万	0.00亿	0.000%
2026-04-09	18.670	20.880	20.880	18.100	1.900	10.011%	186.22万	0.00亿	0.000%
2026-04-08	18.400	18.980	19.050	17.950	0.850	4.688%	143.63万	0.00亿	0.000%
2026-04-07	18.370	18.130	19.070	18.030	0.000	0.000%	127.61万	0.00亿	0.000%
2026-04-03	19.030	18.680	19.600	18.520	0.000	0.000%	143.20万	0.00亿	0.000%
2026-04-02	17.820	19.370	20.300	17.770	0.000	0.000%	202.17万	0.00亿	0.000%
2026-04-01	18.000	18.450	19.050	17.830	0.000	0.000%	197.74万	0.00亿	0.000%