特发服务(300917)股票信息
| 股票代码 | 300917 |
| 股票名称 | 特发服务 |
| 最新价/元 | 58.81 |
| 涨跌额/元 | -14.70 |
| 涨跌幅/% | -20.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 58.81 |
| 昨收/元 | 73.51 |
| 今开/元 | 60.88 |
| 最高/元 | 67.50 |
| 最低/元 | 58.81 |
| 成交量/手 | 243246.50 |
| 成交额/万 | 150956.26 |
| 股净值/元 | 82.83 |
| 市净率 | 9.47 |
| 总市值/万 | 993889.00 |
| 流通值/万 | 993889.00 |
| 换手率/% | 14.39 |
| 入市日期 | 2020-12-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
特发服务(300917)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 60.88 | 58.81 | -14.70 | -20.00 | 243246.50 | 150956.26 | 14.39 |
| 2024-10-08 | 70.00 | 73.51 | 12.25 | 20.00 | 347379.69 | 240781.57 | 20.56 |
| 2024-09-30 | 61.26 | 61.26 | 10.21 | 20.00 | 214926.62 | 129559.72 | 12.72 |
| 2024-09-27 | 45.53 | 51.05 | 8.51 | 20.01 | 317587.50 | 150114.92 | 18.79 |
| 2024-09-26 | 33.70 | 42.54 | 7.09 | 20.00 | 301744.57 | 113432.67 | 17.85 |
| 2024-09-25 | 34.91 | 35.45 | 0.03 | 0.09 | 243848.09 | 90218.89 | 14.43 |
| 2024-09-24 | 36.38 | 35.42 | 0.84 | 2.43 | 233474.66 | 83046.83 | 13.82 |
| 2024-09-23 | 33.00 | 34.58 | 0.32 | 0.93 | 141634.56 | 48407.00 | 8.38 |
| 2024-09-20 | 32.35 | 34.26 | 0.68 | 2.03 | 197025.36 | 66716.44 | 11.66 |
| 2024-09-19 | 33.10 | 33.58 | 0.49 | 1.48 | 219329.46 | 75130.25 | 12.98 |
| 2024-09-18 | 30.43 | 33.09 | 2.70 | 8.89 | 193588.62 | 62414.35 | 11.45 |
| 2024-09-13 | 30.10 | 30.39 | 0.65 | 2.19 | 117575.17 | 36060.22 | 6.96 |
| 2024-09-12 | 30.21 | 29.74 | -0.67 | -2.20 | 71326.01 | 21555.55 | 4.22 |
| 2024-09-11 | 30.01 | 30.41 | 0.08 | 0.26 | 71007.42 | 21640.91 | 4.20 |
| 2024-09-10 | 30.44 | 30.33 | -0.06 | -0.20 | 57880.08 | 17459.38 | 3.42 |
| 2024-09-09 | 29.88 | 30.39 | -0.04 | -0.13 | 61836.00 | 18638.00 | 3.66 |
| 2024-09-06 | 30.30 | 30.43 | -0.56 | -1.81 | 101015.10 | 30757.28 | 5.98 |
| 2024-09-05 | 31.60 | 30.99 | 0.84 | 2.79 | 134311.40 | 42167.15 | 7.95 |
| 2024-09-04 | 30.12 | 30.15 | -0.42 | -1.37 | 85155.26 | 26046.74 | 5.04 |
| 2024-09-03 | 29.80 | 30.57 | 0.58 | 1.93 | 114774.51 | 34919.07 | 6.79 |
| 2024-09-02 | 30.85 | 29.99 | -1.45 | -4.61 | 142215.64 | 43112.17 | 8.42 |
| 2024-08-30 | 28.48 | 31.44 | 2.95 | 10.36 | 206599.34 | 64706.28 | 12.22 |
| 2024-08-29 | 28.07 | 28.49 | 0.56 | 2.01 | 57655.00 | 16338.93 | 3.41 |
| 2024-08-28 | 27.80 | 27.93 | -0.10 | -0.36 | 42566.22 | 11897.66 | 2.52 |
| 2024-08-27 | 29.14 | 28.03 | -1.01 | -3.48 | 64059.00 | 18101.32 | 3.79 |
| 2024-08-26 | 28.00 | 29.04 | 0.68 | 2.40 | 76489.81 | 21964.44 | 4.53 |
| 2024-08-23 | 29.73 | 28.36 | -2.05 | -6.74 | 121578.07 | 35247.24 | 7.19 |
| 2024-08-22 | 32.26 | 30.41 | -1.53 | -4.79 | 121571.06 | 38945.25 | 7.19 |
| 2024-08-21 | 31.29 | 31.94 | 0.75 | 2.41 | 92924.30 | 29533.98 | 5.50 |
| 2024-08-20 | 31.31 | 31.19 | -0.22 | -0.70 | 70477.50 | 22010.24 | 4.17 |
| 2024-08-19 | 31.81 | 31.41 | -1.41 | -4.30 | 106103.00 | 33691.90 | 6.28 |
| 2024-08-16 | 33.45 | 32.82 | -2.08 | -5.96 | 150479.61 | 50288.07 | 8.90 |
| 2024-08-15 | 33.68 | 34.90 | 0.87 | 2.56 | 181215.69 | 61756.98 | 10.72 |
| 2024-08-14 | 34.00 | 34.03 | -0.37 | -1.08 | 105046.30 | 35950.04 | 6.22 |
| 2024-08-13 | 34.05 | 34.40 | -0.20 | -0.58 | 128689.95 | 44265.10 | 7.61 |
| 2024-08-12 | 34.98 | 34.60 | -1.88 | -5.15 | 180298.59 | 62878.53 | 10.67 |
| 2024-08-09 | 32.40 | 36.48 | 3.05 | 9.12 | 275639.48 | 99041.80 | 16.31 |
| 2024-08-08 | 32.94 | 33.43 | 1.62 | 5.09 | 245820.27 | 83221.51 | 14.55 |
| 2024-08-07 | 32.38 | 31.81 | -1.02 | -3.11 | 109958.10 | 35091.99 | 6.51 |
| 2024-08-06 | 31.46 | 32.83 | 1.92 | 6.21 | 155207.45 | 50019.55 | 9.18 |
| 2024-08-05 | 31.41 | 30.91 | -0.97 | -3.04 | 109872.57 | 35110.98 | 6.50 |
| 2024-08-02 | 31.59 | 31.88 | -0.14 | -0.44 | 120509.53 | 38980.54 | 7.13 |
| 2024-08-01 | 32.61 | 32.02 | -0.92 | -2.79 | 111459.48 | 35906.60 | 6.60 |
| 2024-07-31 | 31.80 | 32.94 | 0.54 | 1.67 | 180404.50 | 58072.27 | 10.67 |
| 2024-07-30 | 31.00 | 32.40 | 1.14 | 3.65 | 174401.48 | 56257.29 | 10.32 |
| 2024-07-29 | 30.70 | 31.26 | 0.56 | 1.82 | 89238.47 | 27716.56 | 5.28 |
| 2024-07-26 | 29.85 | 30.70 | 0.75 | 2.50 | 92154.00 | 28121.30 | 5.45 |
| 2024-07-25 | 29.98 | 29.95 | -0.03 | -0.10 | 71029.00 | 21535.10 | 4.20 |
| 2024-07-24 | 31.32 | 29.98 | -1.37 | -4.37 | 91554.13 | 27929.91 | 5.42 |
| 2024-07-23 | 32.16 | 31.35 | -0.81 | -2.52 | 99865.41 | 32165.97 | 5.91 |
| 2024-07-22 | 31.80 | 32.16 | 0.30 | 0.94 | 84147.38 | 26920.37 | 4.98 |
| 2024-07-19 | 32.36 | 31.86 | -1.00 | -3.04 | 119001.07 | 37724.15 | 7.04 |
| 2024-07-18 | 33.60 | 32.86 | -1.04 | -3.07 | 137146.27 | 45020.08 | 8.12 |
| 2024-07-17 | 32.96 | 33.90 | 0.67 | 2.02 | 179978.19 | 62172.16 | 10.65 |
| 2024-07-16 | 32.70 | 33.23 | 0.50 | 1.53 | 117005.58 | 38719.89 | 6.92 |
| 2024-07-15 | 32.54 | 32.73 | -1.24 | -3.65 | 119883.35 | 39143.37 | 7.09 |
| 2024-07-12 | 32.67 | 33.97 | 1.32 | 4.04 | 214602.26 | 74462.31 | 12.70 |
| 2024-07-11 | 32.42 | 32.65 | 0.72 | 2.26 | 114547.49 | 37282.07 | 6.78 |
| 2024-07-10 | 31.60 | 31.93 | -0.14 | -0.44 | 70171.43 | 22397.93 | 4.15 |
| 2024-07-09 | 31.87 | 32.07 | 0.25 | 0.79 | 88404.00 | 27817.60 | 5.23 |
| 2024-07-08 | 32.50 | 31.82 | -0.86 | -2.63 | 69654.46 | 22298.14 | 4.12 |
| 2024-07-05 | 33.41 | 32.68 | -0.97 | -2.88 | 83157.75 | 27354.20 | 4.92 |
| 2024-07-04 | 35.18 | 33.65 | -2.28 | -6.35 | 139308.00 | 47621.58 | 8.24 |
| 2024-07-03 | 35.67 | 35.93 | 0.34 | 0.96 | 162151.37 | 58903.72 | 9.59 |
| 2024-07-02 | 37.10 | 35.59 | -1.49 | -4.02 | 178271.48 | 65668.09 | 10.55 |
| 2024-07-01 | 34.20 | 37.08 | 2.51 | 7.26 | 232602.75 | 86007.50 | 13.76 |
| 2024-06-28 | 34.86 | 34.57 | -0.45 | -1.29 | 156413.12 | 54689.55 | 9.26 |
| 2024-06-27 | 36.29 | 35.02 | -0.61 | -1.71 | 189338.71 | 69347.94 | 11.20 |
| 2024-06-26 | 35.59 | 35.63 | -0.18 | -0.50 | 116741.00 | 41391.69 | 6.91 |
| 2024-06-25 | 34.50 | 35.81 | 1.01 | 2.90 | 167837.87 | 60347.07 | 9.93 |
| 2024-06-24 | 36.02 | 34.80 | -1.95 | -5.31 | 90589.82 | 32150.45 | 5.36 |
| 2024-06-21 | 36.73 | 36.75 | 0.70 | 1.94 | 88303.43 | 32506.23 | 5.23 |
| 2024-06-20 | 37.92 | 36.05 | -2.20 | -5.75 | 123338.95 | 45767.12 | 7.30 |
| 2024-06-19 | 37.89 | 38.25 | 0.37 | 0.98 | 124353.95 | 47635.00 | 7.36 |
| 2024-06-18 | 37.06 | 37.88 | 0.48 | 1.28 | 128062.94 | 48565.55 | 7.58 |
| 2024-06-17 | 38.15 | 37.40 | -2.10 | -5.32 | 168271.44 | 63433.17 | 9.96 |
| 2024-06-14 | 37.82 | 39.50 | 1.50 | 3.95 | 233992.46 | 91589.69 | 13.85 |
| 2024-06-13 | 39.69 | 38.00 | -0.33 | -0.86 | 181645.95 | 69688.56 | 10.75 |
| 2024-06-12 | 37.89 | 38.33 | 0.46 | 1.22 | 101559.23 | 38794.85 | 6.01 |
| 2024-06-11 | 38.71 | 37.87 | -1.23 | -3.15 | 157113.52 | 59271.53 | 9.30 |
| 2024-06-07 | 37.95 | 39.10 | 1.36 | 3.60 | 203363.26 | 79558.68 | 12.03 |
| 2024-06-06 | 37.72 | 37.74 | -0.43 | -1.13 | 132487.30 | 49997.15 | 7.84 |
| 2024-06-05 | 40.70 | 38.17 | -3.88 | -9.23 | 202880.62 | 79361.12 | 12.00 |
| 2024-06-04 | 39.97 | 42.05 | 2.39 | 6.03 | 268654.41 | 111321.40 | 15.90 |
| 2024-06-03 | 39.85 | 39.66 | -0.29 | -0.73 | 108970.56 | 43359.81 | 6.45 |
| 2024-05-31 | 40.27 | 39.95 | -0.23 | -0.57 | 136863.76 | 54699.28 | 8.10 |
| 2024-05-30 | 41.51 | 40.18 | -3.25 | -7.48 | 200735.41 | 82431.60 | 11.88 |
| 2024-05-29 | 41.80 | 43.43 | 0.92 | 2.16 | 219178.21 | 95807.06 | 12.97 |
| 2024-05-28 | 46.90 | 42.51 | -4.26 | -9.11 | 233136.67 | 102625.47 | 13.80 |
| 2024-05-27 | 46.55 | 46.77 | 1.41 | 3.11 | 193983.60 | 89214.03 | 11.48 |
| 2024-05-24 | 48.00 | 45.36 | -5.36 | -10.57 | 238894.09 | 108965.26 | 14.14 |
| 2024-05-23 | 48.02 | 50.94 | 1.27 | 2.56 | 293873.09 | 143716.20 | 17.39 |
| 2024-05-22 | 47.90 | 49.67 | 2.67 | 5.68 | 341918.01 | 171223.04 | 20.23 |
| 2024-05-21 | 39.79 | 47.00 | 6.10 | 14.91 | 330950.78 | 142994.52 | 19.58 |
| 2024-05-20 | 37.05 | 40.90 | 1.30 | 3.28 | 346498.64 | 137782.94 | 20.50 |
| 2024-05-17 | 33.29 | 39.60 | 6.60 | 20.00 | 351180.49 | 122754.18 | 20.78 |
| 2024-05-16 | 28.82 | 33.00 | 3.80 | 13.01 | 322014.45 | 102455.49 | 19.05 |
| 2024-05-15 | 27.37 | 29.20 | 1.62 | 5.87 | 270111.29 | 77685.73 | 15.98 |
| 2024-05-14 | 27.75 | 27.58 | -0.88 | -3.09 | 162412.85 | 45211.23 | 9.61 |
| 2024-05-13 | 28.00 | 28.46 | -1.18 | -3.98 | 200190.39 | 56983.20 | 11.85 |
日K线
周K线
月K线
