新特电气 sz.301120
23.60
+2.43%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.09 | 23.80 | 22.70 | 23.60 | +2.43% | 6.36 | 12.39% |
| 2026-05-21 | 24.19 | 24.54 | 22.90 | 23.04 | -5.65% | 8.88 | 17.07% |
| 2026-05-20 | 24.80 | 25.09 | 23.18 | 24.42 | -1.93% | 12.81 | 24.57% |
| 2026-05-19 | 21.25 | 24.90 | 20.89 | 24.90 | +20.00% | 13.23 | 26.13% |
| 2026-05-18 | 20.29 | 21.09 | 20.13 | 20.75 | +1.72% | 2.13 | 4.73% |
| 2026-05-15 | 20.99 | 21.20 | 20.01 | 20.40 | -1.83% | 2.40 | 5.35% |
| 2026-05-14 | 22.02 | 22.20 | 20.75 | 20.78 | -4.50% | 3.83 | 8.19% |
| 2026-05-13 | 20.50 | 22.10 | 20.41 | 21.76 | +5.68% | 5.46 | 11.55% |
| 2026-05-12 | 20.74 | 21.20 | 20.32 | 20.59 | -0.19% | 3.47 | 7.63% |
| 2026-05-11 | 20.48 | 21.08 | 20.44 | 20.63 | +0.98% | 2.44 | 5.38% |
| 2026-05-08 | 20.77 | 20.77 | 20.13 | 20.43 | -1.64% | 2.15 | 4.84% |
| 2026-05-07 | 20.38 | 20.87 | 20.35 | 20.77 | +2.06% | 2.17 | 4.81% |
| 2026-05-06 | 19.76 | 20.45 | 19.65 | 20.35 | +3.67% | 2.24 | 5.06% |
| 2026-04-30 | 19.98 | 20.15 | 19.52 | 19.63 | -1.85% | 1.84 | 4.29% |
| 2026-04-29 | 19.52 | 20.20 | 19.51 | 20.00 | +1.68% | 1.75 | 4.01% |
| 2026-04-28 | 20.11 | 20.23 | 19.52 | 19.67 | -3.10% | 2.54 | 5.89% |
| 2026-04-27 | 20.20 | 20.47 | 20.10 | 20.30 | 0.00% | 2.19 | 4.94% |
| 2026-04-24 | 22.00 | 22.25 | 20.28 | 20.30 | -12.95% | 6.07 | 13.31% |
| 2026-04-23 | 24.25 | 24.45 | 22.88 | 23.32 | -2.75% | 4.92 | 9.56% |
| 2026-04-22 | 22.84 | 24.18 | 22.81 | 23.98 | +3.94% | 5.39 | 10.43% |