特发服务（300917）历史行情

以下为特发服务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
2026-10-02	33.450	34.550	37.470	30.060	-1.630	-4.505%	3,478.75万	11.37亿	20.584%
2026-10-01	33.450	34.550	37.470	30.060	-1.630	-4.505%	3,478.75万	11.37亿	20.584%
2026-09-30	33.450	34.550	37.470	30.060	-1.630	-4.505%	34.79万	0.00亿	0.000%
2026-09-29	33.300	36.180	36.620	32.100	4.300	13.488%	30.25万	0.00亿	0.000%
2026-09-28	31.180	31.880	32.460	30.660	0.430	1.367%	14.51万	0.00亿	0.000%
2026-09-27	31.570	31.450	34.900	31.280	-1.150	-3.528%	2,019.50万	6.52亿	11.950%
2026-09-24	31.570	31.450	34.900	31.280	-1.150	-3.528%	20.20万	0.00亿	0.000%
2026-09-23	31.430	32.600	35.200	31.320	1.170	3.723%	24.90万	0.00亿	0.000%
2026-09-22	30.800	31.430	31.810	30.500	0.010	0.032%	16.92万	0.00亿	0.000%
2026-09-21	29.500	31.420	31.990	28.700	1.840	6.220%	20.58万	0.00亿	0.000%
2026-09-18	28.140	29.580	30.100	27.780	1.210	4.265%	14.23万	0.00亿	0.000%
2026-09-17	26.710	28.370	28.550	26.710	1.440	5.347%	9.80万	0.00亿	0.000%
2026-09-16	26.100	26.930	26.970	25.780	0.840	3.220%	4.95万	0.00亿	0.000%
2026-09-15	26.670	26.090	26.770	26.080	-0.470	-1.770%	3.82万	0.00亿	0.000%
2026-09-14	26.500	26.560	26.980	26.300	-0.230	-0.859%	4.27万	0.00亿	0.000%
2026-09-11	27.530	26.790	27.760	26.420	-0.990	-3.564%	6.22万	0.00亿	0.000%
2026-09-10	28.480	27.780	28.500	27.600	-0.800	-2.799%	6.96万	0.00亿	0.000%
2026-09-09	29.110	28.580	29.530	28.140	-1.340	-4.479%	12.03万	0.00亿	0.000%
2026-09-08	28.960	29.920	30.290	28.680	1.350	4.725%	16.73万	0.00亿	0.000%
2026-09-07	28.510	28.570	29.190	28.010	-0.390	-1.347%	12.05万	0.00亿	0.000%
2026-09-04	28.200	28.960	30.270	28.110	0.920	3.281%	20.61万	0.00亿	0.000%
2026-09-03	28.540	28.040	29.710	27.530	-0.700	-2.436%	17.99万	0.00亿	0.000%
2026-09-02	29.480	28.740	29.530	27.550	-2.060	-6.688%	22.47万	0.00亿	0.000%
2026-09-01	29.490	30.800	31.600	29.030	-0.410	-1.314%	26.83万	0.00亿	0.000%
2026-08-31	35.220	31.210	35.220	30.780	1.860	6.337%	33.37万	0.00亿	0.000%
2026-08-28	27.670	29.350	29.930	27.500	1.720	6.225%	13.74万	0.00亿	0.000%
2026-08-27	26.830	27.630	27.760	26.760	0.610	2.258%	5.72万	0.00亿	0.000%
2026-08-26	27.000	27.020	27.530	26.800	-0.140	-0.515%	5.88万	0.00亿	0.000%
2026-08-25	25.650	27.160	27.250	25.530	1.390	5.394%	9.04万	0.00亿	0.000%
2026-08-24	26.500	25.770	26.750	25.600	-0.700	-2.645%	6.10万	0.00亿	0.000%
2026-08-21	26.900	26.470	26.970	25.510	-0.430	-1.599%	10.82万	0.00亿	0.000%
2026-08-20	26.000	26.900	28.180	25.000	0.280	1.052%	18.18万	0.00亿	0.000%
2026-08-19	27.940	26.620	28.980	26.010	0.260	0.986%	19.94万	0.00亿	0.000%
2026-08-18	26.630	26.360	26.720	26.120	-0.160	-0.603%	3.55万	0.00亿	0.000%
2026-08-17	26.200	26.520	26.520	25.820	0.170	0.645%	4.00万	0.00亿	0.000%
2026-08-14	27.040	26.350	27.110	26.120	-0.670	-2.480%	6.26万	0.00亿	0.000%
2026-08-13	27.940	27.020	28.100	27.020	-1.210	-4.286%	11.42万	0.00亿	0.000%
2026-08-12	26.250	28.230	29.680	26.230	1.820	6.891%	14.99万	0.00亿	0.000%
2026-08-11	26.620	26.410	26.880	26.330	-0.420	-1.565%	4.97万	0.00亿	0.000%
2026-08-10	26.750	26.830	27.300	26.240	0.730	2.797%	8.38万	0.00亿	0.000%
2026-08-07	26.400	26.100	26.490	25.480	-0.500	-1.880%	6.07万	0.00亿	0.000%
2026-08-06	26.300	26.600	26.700	25.980	0.070	0.264%	6.37万	0.00亿	0.000%
2026-08-05	26.060	26.530	26.610	25.920	0.360	1.376%	5.10万	0.00亿	0.000%
2026-08-04	26.150	26.170	26.380	25.860	-0.110	-0.419%	4.96万	0.00亿	0.000%
2026-08-03	25.650	26.280	26.320	25.460	0.530	2.058%	5.40万	0.00亿	0.000%
2026-07-31	24.720	25.750	25.940	24.720	0.030	0.117%	7.04万	0.00亿	0.000%
2026-07-30	25.250	25.720	26.380	25.050	0.180	0.705%	9.45万	0.00亿	0.000%
2026-07-29	24.800	25.540	25.960	24.800	0.670	2.694%	9.13万	0.00亿	0.000%
2026-07-28	24.330	24.870	25.150	24.330	0.230	0.933%	5.33万	0.00亿	0.000%
2026-07-27	23.560	24.640	25.190	23.420	1.020	4.318%	7.46万	0.00亿	0.000%
2026-07-24	23.820	23.620	24.600	23.610	-0.650	-2.678%	4.69万	0.00亿	0.000%
2026-07-23	23.440	24.270	24.290	23.210	0.410	1.718%	7.06万	0.00亿	0.000%
2026-07-22	23.310	23.860	24.700	23.080	0.360	1.532%	8.22万	0.00亿	0.000%
2026-07-21	23.500	23.500	23.770	22.850	-0.240	-1.011%	6.12万	0.00亿	0.000%
2026-07-20	23.700	23.740	24.700	23.310	0.090	0.381%	7.47万	0.00亿	0.000%
2026-07-17	24.500	23.650	25.200	23.450	-1.040	-4.212%	6.45万	0.00亿	0.000%
2026-07-16	23.560	24.690	25.450	23.440	0.920	3.870%	8.00万	0.00亿	0.000%
2026-07-15	22.820	23.770	24.120	22.730	0.870	3.799%	6.16万	0.00亿	0.000%
2026-07-14	22.550	22.900	22.900	22.140	0.430	1.914%	4.08万	0.00亿	0.000%
2026-07-13	23.560	22.470	23.660	22.360	-1.260	-5.310%	5.19万	0.00亿	0.000%
2026-07-10	22.800	23.730	24.390	22.530	0.930	4.079%	7.29万	0.00亿	0.000%
2026-07-09	22.950	22.800	23.250	22.330	-0.290	-1.256%	4.85万	0.00亿	0.000%
2026-07-08	23.280	23.090	23.410	22.760	-0.140	-0.603%	3.46万	0.00亿	0.000%
2026-07-07	24.330	23.230	24.450	23.140	-1.100	-4.521%	4.02万	0.00亿	0.000%
2026-07-06	24.570	24.330	25.050	24.210	-0.440	-1.776%	3.94万	0.00亿	0.000%
2026-07-03	24.800	24.770	25.280	24.450	0.150	0.609%	4.63万	0.00亿	0.000%
2026-07-02	25.300	24.620	25.600	24.580	-0.600	-2.379%	5.00万	0.00亿	0.000%
2026-07-01	24.330	25.220	25.850	24.190	0.840	3.445%	6.29万	0.00亿	0.000%
2026-06-30	24.210	24.380	24.490	23.920	0.010	0.041%	4.39万	0.00亿	0.000%
2026-06-29	24.140	24.370	24.640	23.570	0.100	0.412%	5.79万	0.00亿	0.000%
2026-06-26	25.120	24.270	25.980	24.270	-0.890	-3.537%	7.78万	0.00亿	0.000%
2026-06-25	25.070	25.160	25.860	24.720	-0.140	-0.553%	5.28万	0.00亿	0.000%
2026-06-24	26.390	25.300	26.450	25.100	-1.170	-4.420%	5.80万	0.00亿	0.000%
2026-06-23	25.770	26.470	27.420	25.770	0.330	1.262%	7.53万	0.00亿	0.000%
2026-06-22	25.190	26.140	26.140	24.570	0.610	2.389%	6.18万	0.00亿	0.000%
2026-06-18	25.500	25.530	25.850	25.020	-0.070	-0.273%	4.89万	0.00亿	0.000%
2026-06-17	25.900	25.600	26.380	25.500	-0.490	-1.878%	5.23万	0.00亿	0.000%
2026-06-16	26.300	26.090	26.490	25.720	-0.390	-1.473%	4.40万	0.00亿	0.000%
2026-06-15	26.300	26.480	26.990	26.160	0.340	1.301%	5.03万	0.00亿	0.000%
2026-06-12	26.440	26.140	26.950	25.840	0.030	0.115%	5.37万	0.00亿	0.000%
2026-06-11	26.620	26.110	26.790	25.470	-0.770	-2.865%	4.38万	0.00亿	0.000%
2026-06-10	26.650	26.880	26.980	26.290	-0.050	-0.186%	4.74万	0.00亿	0.000%
2026-06-09	27.200	26.930	27.390	26.480	-0.320	-1.174%	5.51万	0.00亿	0.000%
2026-06-08	28.170	27.250	28.790	26.900	-1.140	-4.015%	7.34万	0.00亿	0.000%
2026-06-05	28.330	28.390	29.500	28.100	0.260	0.924%	9.52万	0.00亿	0.000%
2026-06-04	28.520	28.130	29.300	27.840	-0.670	-2.326%	7.26万	0.00亿	0.000%
2026-06-03	29.590	28.800	29.710	28.500	-1.160	-3.872%	10.42万	0.00亿	0.000%
2026-06-02	30.430	29.960	31.490	29.520	-0.640	-2.092%	9.74万	0.00亿	0.000%
2026-06-01	31.300	30.600	31.360	29.980	-0.890	-2.826%	15.57万	0.00亿	0.000%
2026-05-29	29.660	31.490	34.800	29.500	2.540	8.774%	21.69万	0.00亿	0.000%
2026-05-28	28.850	28.950	29.300	28.330	0.070	0.242%	3.62万	0.00亿	0.000%
2026-05-27	29.590	28.880	29.850	28.520	-0.840	-2.826%	4.49万	0.00亿	0.000%
2026-05-26	29.700	29.720	30.350	29.240	-0.220	-0.735%	4.28万	0.00亿	0.000%
2026-05-25	30.010	29.940	30.320	29.500	-0.030	-0.100%	3.86万	0.00亿	0.000%
2026-05-22	30.240	29.970	30.360	29.620	-0.140	-0.465%	4.04万	0.00亿	0.000%
2026-05-21	32.040	30.110	32.210	30.040	-1.810	-5.670%	4.92万	0.00亿	0.000%
2026-05-20	32.400	31.920	32.490	31.630	-0.680	-2.086%	3.33万	0.00亿	0.000%
2026-05-19	32.690	32.600	33.140	32.020	-0.040	-0.123%	3.58万	0.00亿	0.000%
2026-05-18	33.260	32.640	33.350	32.160	-0.590	-1.776%	3.78万	0.00亿	0.000%
2026-05-15	33.710	33.230	34.240	32.990	-0.430	-1.277%	4.13万	0.00亿	0.000%
2026-05-14	34.700	33.660	34.840	33.590	-0.810	-2.350%	4.36万	0.00亿	0.000%
2026-05-13	34.910	34.470	35.480	34.420	-0.690	-1.962%	5.71万	0.00亿	0.000%
2026-05-12	35.070	35.160	35.770	34.640	0.070	0.199%	8.33万	0.00亿	0.000%
2026-05-11	34.050	35.090	35.730	33.900	0.700	2.035%	10.55万	0.00亿	0.000%
2026-05-08	33.800	34.390	34.620	33.740	0.460	1.356%	5.59万	0.00亿	0.000%
2026-05-07	33.740	33.930	34.200	33.650	-0.170	-0.499%	4.99万	0.00亿	0.000%
2026-05-06	33.440	34.100	34.280	33.070	0.680	2.035%	7.72万	0.00亿	0.000%
2026-04-30	32.740	33.420	33.840	32.740	1.060	3.276%	7.56万	0.00亿	0.000%
2026-04-29	32.280	32.360	32.880	32.040	0.360	1.125%	4.16万	0.00亿	0.000%
2026-04-28	32.220	32.000	32.760	31.770	-0.230	-0.714%	3.88万	0.00亿	0.000%
2026-04-27	31.850	32.230	32.480	31.520	0.380	1.193%	3.21万	0.00亿	0.000%
2026-04-24	32.310	31.850	32.560	31.570	-0.590	-1.819%	3.03万	0.00亿	0.000%
2026-04-23	32.860	32.440	32.910	32.290	-0.450	-1.368%	3.13万	0.00亿	0.000%
2026-04-22	32.510	32.890	33.030	32.470	0.000	0.000%	3.29万	0.00亿	0.000%
2026-04-21	32.960	32.890	33.280	32.400	-0.050	-0.152%	3.57万	0.00亿	0.000%
2026-04-20	32.720	32.940	33.040	32.360	-0.380	-1.140%	4.96万	0.00亿	0.000%
2026-04-17	32.800	33.320	34.050	32.700	0.400	1.215%	6.90万	0.00亿	0.000%
2026-04-16	33.010	32.920	33.200	32.590	-0.090	-0.273%	3.98万	0.00亿	0.000%
2026-04-15	33.460	33.010	34.100	32.930	-0.720	-2.135%	6.88万	0.00亿	0.000%
2026-04-14	32.700	33.730	34.460	32.470	1.280	3.945%	10.18万	0.00亿	0.000%
2026-04-13	31.550	32.450	32.800	31.410	0.720	2.269%	4.63万	0.00亿	0.000%
2026-04-10	31.250	31.730	32.100	31.210	0.630	2.026%	3.48万	0.00亿	0.000%
2026-04-09	31.400	31.100	31.400	30.770	-0.850	-2.660%	3.74万	0.00亿	0.000%
2026-04-08	31.140	31.950	32.130	31.000	1.530	5.030%	5.79万	0.00亿	0.000%
2026-04-07	29.970	30.420	30.450	29.950	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-03	31.190	29.970	31.290	29.850	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-02	32.120	31.040	32.150	30.950	0.000	0.000%	3.84万	0.00亿	0.000%
2026-04-01	32.100	32.250	32.470	31.920	0.000	0.000%	2.62万	0.00亿	0.000%