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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.50 | 18.33 | 16.03 | 16.76 | +7.09% | 10.28 | 28.08% |
| 2025-08-18 | 15.45 | 15.80 | 14.88 | 15.65 | +3.51% | 6.57 | 19.57% |
| 2025-08-15 | 15.02 | 15.45 | 14.61 | 15.12 | +2.16% | 6.55 | 19.93% |
| 2025-08-14 | 14.83 | 15.40 | 14.43 | 14.80 | -0.74% | 7.68 | 23.57% |
| 2025-08-13 | 14.79 | 15.80 | 14.79 | 14.91 | +1.08% | 8.54 | 25.66% |
| 2025-08-12 | 15.51 | 16.93 | 14.73 | 14.75 | +4.54% | 10.84 | 31.19% |
| 2025-08-11 | 13.29 | 14.29 | 13.20 | 14.11 | +6.65% | 4.56 | 15.03% |
| 2025-08-08 | 13.33 | 13.61 | 13.22 | 13.23 | -1.78% | 2.21 | 7.54% |
| 2025-08-07 | 13.57 | 13.84 | 13.20 | 13.47 | -2.81% | 3.80 | 12.86% |
| 2025-08-06 | 12.90 | 13.98 | 12.85 | 13.86 | +6.70% | 4.69 | 16.13% |
| 2025-08-05 | 12.91 | 13.20 | 12.80 | 12.99 | +0.78% | 4.30 | 15.18% |
| 2025-08-04 | 11.93 | 13.03 | 11.93 | 12.89 | +6.79% | 5.02 | 18.21% |
| 2025-08-01 | 11.80 | 12.46 | 11.75 | 12.07 | +2.37% | 2.66 | 10.06% |
| 2025-07-31 | 11.89 | 12.06 | 11.75 | 11.79 | -0.84% | 1.12 | 4.30% |
| 2025-07-30 | 11.99 | 11.99 | 11.73 | 11.89 | -1.16% | 1.31 | 5.06% |
| 2025-07-29 | 11.92 | 12.06 | 11.77 | 12.03 | +0.08% | 1.54 | 5.92% |
| 2025-07-28 | 11.94 | 12.04 | 11.89 | 12.02 | +0.25% | 1.39 | 5.32% |
| 2025-07-25 | 12.24 | 12.24 | 11.90 | 11.99 | -1.96% | 1.77 | 6.74% |
| 2025-07-24 | 12.08 | 12.24 | 11.89 | 12.23 | +1.66% | 1.78 | 6.70% |
| 2025-07-23 | 12.55 | 12.82 | 12.02 | 12.03 | -4.68% | 3.29 | 12.26% |