特发服务

300917
🏛️ 中国 →
44.41
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 44.88 45.05 44.59 44.64 823.6K
09:35 44.64 45.00 44.53 44.97 455.7K
09:40 44.98 45.30 44.93 45.06 240.2K
09:45 45.06 45.35 45.04 45.12 189.9K
09:50 45.14 45.17 44.89 44.93 160.6K
09:55 44.99 45.00 44.85 44.95 139.7K
10:00 44.93 44.96 44.61 44.78 272.5K
10:05 44.78 44.78 44.69 44.72 137.0K
10:10 44.72 44.85 44.70 44.74 89.9K
10:15 44.73 44.92 44.70 44.90 109.7K
10:20 44.90 44.90 44.76 44.79 46.5K
10:25 44.78 44.90 44.73 44.90 98.2K
10:30 44.90 44.98 44.88 44.97 63.2K
10:35 44.99 45.00 44.92 44.92 62.4K
10:40 44.93 45.11 44.88 45.09 119.8K
10:45 45.08 45.08 44.88 44.88 92.7K
10:50 44.88 44.89 44.85 44.86 49.5K
10:55 44.87 44.93 44.85 44.87 83.6K
11:00 44.87 44.89 44.79 44.88 53.4K
11:05 44.88 44.92 44.86 44.88 19.6K
11:10 44.88 44.88 44.77 44.80 76.9K
11:15 44.83 44.85 44.78 44.83 17.2K
11:20 44.81 44.86 44.78 44.82 23.2K
11:25 44.83 44.84 44.80 44.81 25.7K
11:30 44.81 44.81 44.81 44.81 0.1K
13:00 44.82 44.89 44.75 44.84 141.2K
13:05 44.85 44.89 44.67 44.67 83.9K
13:10 44.63 44.66 44.54 44.56 239.6K
13:15 44.56 44.65 44.54 44.61 110.2K
13:20 44.60 44.62 44.55 44.56 64.3K
13:25 44.56 44.57 44.50 44.54 136.7K
13:30 44.53 44.55 44.44 44.53 180.4K
13:35 44.58 45.09 44.53 44.86 162.7K
13:40 44.81 44.87 44.79 44.85 95.1K
13:45 44.84 44.90 44.83 44.86 57.7K
13:50 44.85 44.89 44.80 44.80 42.7K
13:55 44.72 44.80 44.67 44.75 49.0K
14:00 44.77 44.81 44.75 44.75 58.7K
14:05 44.78 44.78 44.71 44.77 38.5K
14:10 44.77 44.78 44.70 44.78 70.8K
14:15 44.76 44.79 44.73 44.78 35.1K
14:20 44.79 44.87 44.77 44.84 42.7K
14:25 44.85 44.98 44.85 44.94 105.7K
14:30 44.93 44.98 44.81 44.90 70.1K
14:35 44.90 44.90 44.75 44.78 88.8K
14:40 44.77 44.78 44.71 44.77 81.6K
14:45 44.72 44.77 44.62 44.62 205.5K
14:50 44.63 44.65 44.57 44.62 204.0K
14:55 44.62 44.63 44.55 44.59 143.2K
15:40 44.57 44.57 44.57 44.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 44.40 44.97 43.49 44.41 6.5M
2025-09-26 44.55 45.97 44.21 44.47 6.8M
2025-09-25 44.90 45.35 44.44 44.57 6.1M
2025-09-24 44.25 46.50 44.01 45.31 8.1M
2025-09-23 46.40 46.42 43.67 44.61 9.2M
2025-09-22 46.63 46.97 45.60 46.91 7.4M
2025-09-19 45.70 47.99 45.10 47.35 11.8M
2025-09-18 48.40 48.69 45.31 45.96 15.6M
2025-09-17 50.00 50.73 48.77 50.29 9.7M
2025-09-16 49.90 50.98 49.63 50.60 12.3M
2025-09-15 48.50 50.86 47.72 50.41 14.9M
2025-09-12 48.05 51.84 48.00 49.97 19.3M
2025-09-11 47.52 48.98 47.21 48.45 12.9M
2025-09-10 48.00 48.95 47.35 48.00 11.4M
2025-09-09 47.00 49.58 46.15 48.55 16.2M
2025-09-08 46.66 47.90 46.17 46.52 9.5M
2025-09-05 45.00 46.27 44.62 46.02 5.6M
2025-09-04 44.81 45.96 43.88 45.09 5.4M
2025-09-03 46.10 46.78 44.38 44.78 4.7M
2025-09-02 47.72 47.80 45.53 46.09 7.2M
2025-09-01 47.30 48.17 46.61 47.83 7.9M
2025-08-29 48.58 49.33 46.91 47.03 9.1M
2025-08-28 47.19 48.29 45.88 47.43 7.0M
2025-08-27 49.51 49.93 47.12 47.19 9.1M
2025-08-26 49.05 50.77 48.68 49.80 11.0M
2025-08-25 47.50 51.97 47.32 50.06 20.4M
2025-08-22 46.64 47.00 46.31 46.79 5.9M
2025-08-21 47.00 47.44 46.54 46.79 5.8M
2025-08-20 47.40 47.79 46.51 47.45 7.9M
2025-08-19 47.53 48.29 46.94 47.49 12.8M
2025-08-18 45.81 46.93 45.35 46.84 10.3M
2025-08-15 45.40 47.00 45.40 46.20 9.3M
2025-08-14 45.82 46.67 44.84 44.90 7.7M
2025-08-13 46.52 46.88 45.67 45.95 7.7M
2025-08-12 45.89 46.97 45.59 46.47 9.0M
2025-08-11 44.33 46.27 44.08 45.79 9.7M
2025-08-08 44.55 44.70 43.80 43.80 5.4M
2025-08-07 44.50 45.18 44.30 44.74 5.5M
2025-08-06 44.49 45.00 43.90 44.53 6.2M
2025-08-05 43.74 44.46 43.74 44.31 5.2M
2025-08-04 43.30 43.85 42.81 43.85 4.3M
2025-08-01 43.47 43.93 43.30 43.48 4.9M
2025-07-31 45.03 45.20 43.24 43.51 11.9M
2025-07-30 48.69 49.70 45.45 45.63 16.9M
2025-07-29 46.95 49.99 46.71 49.11 16.8M
2025-07-28 46.13 47.86 45.57 47.30 10.3M
2025-07-25 45.84 47.26 45.44 46.69 11.7M
2025-07-24 45.00 46.26 44.82 45.84 9.3M
2025-07-23 44.59 46.68 44.57 45.77 12.3M
2025-07-22 45.03 45.49 44.18 44.78 10.1M
2025-07-21 44.30 44.72 44.20 44.44 4.8M
2025-07-18 44.62 44.77 43.93 44.47 5.8M
2025-07-17 44.19 44.69 43.95 44.61 7.2M
2025-07-16 44.33 45.55 44.08 44.47 10.0M
2025-07-15 45.60 46.50 44.61 45.00 16.7M
2025-07-14 46.33 47.60 45.50 45.88 10.4M
2025-07-11 49.37 49.75 47.01 47.20 21.6M
2025-07-10 44.31 53.29 44.31 49.36 27.5M
2025-07-09 44.59 45.58 44.30 44.85 10.7M
2025-07-08 43.56 45.46 42.69 45.21 18.6M
2025-07-07 41.45 45.26 41.14 43.53 16.9M
2025-07-04 41.87 42.10 40.97 41.04 6.0M
2025-07-03 42.20 43.70 41.69 41.84 8.4M
2025-07-02 41.46 43.37 41.10 42.53 10.9M
2025-07-01 42.29 42.55 41.48 41.69 3.2M
2025-06-30 42.13 42.57 41.88 42.29 3.5M
2025-06-27 41.71 43.10 41.71 42.19 5.8M
2025-06-26 42.01 43.13 41.67 41.95 7.2M
2025-06-25 40.65 42.32 40.50 42.31 8.2M
2025-06-24 39.78 41.40 39.71 40.65 5.4M
2025-06-23 38.61 39.86 38.01 39.75 2.6M
2025-06-20 39.43 39.74 39.10 39.12 2.7M
2025-06-19 40.56 41.00 39.33 39.47 4.3M
2025-06-18 41.39 41.40 40.53 40.73 3.7M
2025-06-17 42.12 42.32 41.15 41.56 5.7M
2025-06-16 41.50 43.85 40.93 42.21 10.5M
2025-06-13 41.25 41.75 40.37 40.51 4.5M
2025-06-12 42.00 42.16 41.63 41.74 3.7M
2025-06-11 42.60 42.80 41.85 42.41 5.8M
2025-06-10 42.41 43.59 41.84 42.52 7.4M
2025-06-09 41.76 42.34 41.61 42.16 2.9M
2025-06-06 42.00 42.15 41.62 41.90 2.6M
2025-06-05 41.89 42.25 41.44 42.14 4.2M
2025-06-04 41.40 42.25 41.33 42.07 4.9M
2025-06-03 40.36 41.79 40.30 41.31 3.7M
2025-05-30 41.54 42.48 40.90 41.10 5.3M
2025-05-29 41.09 41.85 40.86 41.75 3.1M
2025-05-28 41.61 41.75 40.86 40.96 2.6M
2025-05-27 41.61 42.15 41.42 41.46 2.9M
2025-05-26 41.50 42.00 41.35 42.00 2.6M
2025-05-23 42.04 42.42 41.47 41.58 3.4M
2025-05-22 42.20 42.78 41.01 42.08 5.6M
2025-05-21 44.30 44.65 43.61 43.64 4.2M
2025-05-20 44.53 44.88 43.65 44.46 6.0M
2025-05-19 43.99 45.85 43.73 45.00 7.2M
2025-05-16 45.09 45.39 44.07 44.42 4.6M
2025-05-15 45.95 46.00 44.58 44.58 6.2M
2025-05-14 45.33 46.60 44.61 46.18 8.0M
2025-05-13 45.84 46.35 45.07 45.20 5.3M
2025-05-12 45.50 45.78 45.13 45.66 5.4M
2025-05-09 46.07 46.76 45.08 45.13 6.0M
2025-05-08 47.54 47.94 46.29 46.35 9.3M
2025-05-07 48.08 52.00 46.75 47.06 16.6M
2025-05-06 45.00 45.73 44.75 45.70 6.5M
2025-04-30 45.35 46.30 44.90 44.90 6.9M
2025-04-29 45.39 45.48 44.40 45.13 7.2M
2025-04-28 48.80 49.00 44.91 44.91 17.1M
2025-04-25 51.50 57.50 50.52 50.97 24.8M
2025-04-24 50.51 53.84 49.75 52.56 18.5M
2025-04-23 52.37 53.20 50.53 50.53 15.0M
2025-04-22 50.15 54.00 49.65 53.02 19.0M
2025-04-21 49.40 51.17 48.60 50.32 14.5M
2025-04-18 48.96 53.00 47.53 51.69 20.0M
2025-04-17 46.04 51.82 45.80 48.80 17.9M
2025-04-16 45.95 46.99 45.21 46.50 8.0M
2025-04-15 46.43 46.43 45.13 45.89 4.8M
2025-04-14 46.36 47.19 45.90 46.46 6.8M
2025-04-11 47.90 47.90 45.97 46.67 11.5M
2025-04-10 45.08 49.94 45.08 48.61 17.0M
2025-04-09 40.86 47.16 40.35 45.85 13.8M
2025-04-08 39.10 41.98 39.10 41.01 8.6M
2025-04-07 42.00 43.60 37.00 38.61 8.8M
2025-04-03 43.64 47.26 43.64 45.58 8.9M
2025-04-02 44.00 44.49 43.40 43.99 2.5M
2025-04-01 44.30 44.95 43.70 43.83 3.8M
2025-03-31 45.06 46.28 43.80 44.25 5.0M
2025-03-28 45.38 45.91 44.70 45.68 4.2M
2025-03-27 45.00 46.97 44.40 45.45 4.7M
2025-03-26 45.09 46.10 45.05 45.32 3.2M
2025-03-25 45.50 45.75 44.50 45.09 3.2M
2025-03-24 46.31 46.60 43.99 45.29 4.5M
2025-03-21 47.00 47.80 46.32 46.59 3.7M
2025-03-20 47.60 48.78 47.50 47.58 3.8M
2025-03-19 48.59 48.88 47.52 47.90 4.2M
2025-03-18 48.88 50.09 48.31 48.98 6.1M
2025-03-17 48.91 50.64 48.61 49.20 7.9M
2025-03-14 46.72 49.46 46.66 48.60 8.9M
2025-03-13 48.00 48.12 46.06 46.35 5.4M
2025-03-12 48.35 49.13 48.11 48.30 4.9M
2025-03-11 47.55 48.46 47.30 48.35 5.0M
2025-03-10 50.33 50.88 48.50 48.71 6.5M
2025-03-07 52.00 52.00 49.69 50.32 10.6M
2025-03-06 51.65 53.77 50.98 53.25 11.8M
2025-03-05 52.96 53.50 50.37 51.15 10.0M
2025-03-04 53.86 54.49 52.12 53.55 10.3M
2025-03-03 52.00 55.50 52.00 54.45 14.6M
2025-02-28 52.46 56.27 51.53 53.05 16.0M
2025-02-27 53.30 54.78 52.18 52.94 12.1M
2025-02-26 51.76 54.33 51.76 53.70 12.5M
2025-02-25 51.18 53.64 51.13 51.61 9.2M
2025-02-24 50.60 52.88 50.25 52.20 11.6M
2025-02-21 50.10 51.30 48.90 50.65 8.8M
2025-02-20 49.55 51.18 48.50 50.18 7.0M
2025-02-19 48.39 49.58 48.03 49.55 6.6M
2025-02-18 51.49 51.89 47.86 47.92 9.2M
2025-02-17 51.16 52.89 50.55 51.43 9.7M
2025-02-14 51.52 52.24 50.10 51.16 10.8M
2025-02-13 50.60 55.50 50.60 52.05 20.5M
2025-02-12 48.03 53.28 47.57 53.00 13.0M
2025-02-11 49.15 49.45 47.43 47.90 5.3M
2025-02-10 47.53 49.25 47.37 48.96 7.1M
2025-02-07 46.51 49.10 46.30 47.89 9.1M
2025-02-06 45.40 46.62 45.02 46.51 5.0M
2025-02-05 44.88 45.73 44.50 45.44 5.0M
2025-01-27 46.50 47.39 44.75 44.78 5.1M
2025-01-24 46.50 47.10 46.00 46.57 6.6M
2025-01-23 46.66 49.39 46.33 47.02 11.0M
2025-01-22 47.51 48.40 46.08 46.12 11.2M
2025-01-21 47.85 53.89 47.35 50.27 15.8M
2025-01-20 46.30 48.68 46.00 47.67 8.2M
2025-01-17 46.01 49.12 45.91 47.66 11.2M
2025-01-16 46.77 47.95 46.08 46.64 4.4M
2025-01-15 46.97 47.47 45.98 46.77 4.8M
2025-01-14 44.37 46.94 44.20 46.85 5.6M
2025-01-13 43.48 44.66 42.63 44.27 3.0M
2025-01-10 45.92 46.89 43.92 43.98 3.9M
2025-01-09 45.05 46.40 44.55 45.92 3.9M
2025-01-08 45.40 45.94 43.89 45.52 4.2M
2025-01-07 44.59 45.57 44.12 45.53 3.2M
2025-01-06 44.00 45.58 43.62 44.59 4.3M
2025-01-03 47.25 47.99 45.09 45.25 6.1M
2025-01-02 48.66 50.54 46.98 47.70 6.7M