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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.50 | 12.80 | 12.11 | 12.62 | -3.07% | 4.44 | 16.39% |
| 2025-07-21 | 12.58 | 13.10 | 12.48 | 13.02 | +4.33% | 4.75 | 16.92% |
| 2025-07-18 | 12.51 | 12.60 | 12.33 | 12.48 | -1.11% | 2.64 | 9.72% |
| 2025-07-17 | 12.57 | 12.71 | 12.40 | 12.62 | -0.16% | 2.66 | 9.67% |
| 2025-07-16 | 13.03 | 13.03 | 12.50 | 12.64 | -2.69% | 3.76 | 13.62% |
| 2025-07-15 | 13.23 | 13.32 | 12.77 | 12.99 | -6.21% | 5.93 | 20.85% |
| 2025-07-14 | 12.96 | 14.11 | 12.70 | 13.85 | +6.29% | 8.42 | 28.38% |
| 2025-07-11 | 13.76 | 13.90 | 12.88 | 13.03 | -8.50% | 8.11 | 28.07% |
| 2025-07-10 | 15.28 | 15.95 | 13.60 | 14.24 | +0.85% | 13.72 | 42.69% |
| 2025-07-09 | 12.26 | 14.12 | 12.26 | 14.12 | +19.97% | 9.36 | 31.93% |
| 2025-07-08 | 11.08 | 12.10 | 10.77 | 11.77 | +5.66% | 4.80 | 19.47% |
| 2025-07-07 | 10.68 | 11.16 | 10.47 | 11.14 | +7.53% | 3.43 | 14.47% |
| 2025-07-04 | 10.66 | 10.68 | 10.35 | 10.36 | -3.54% | 1.40 | 6.10% |
| 2025-07-03 | 10.67 | 10.75 | 10.50 | 10.74 | -0.92% | 2.21 | 9.51% |
| 2025-07-02 | 10.41 | 10.95 | 10.28 | 10.84 | +5.55% | 3.62 | 15.50% |
| 2025-07-01 | 10.20 | 10.37 | 10.13 | 10.27 | +0.29% | 0.79 | 3.54% |
| 2025-06-30 | 10.04 | 10.24 | 10.03 | 10.24 | +1.89% | 0.85 | 3.82% |
| 2025-06-27 | 10.05 | 10.10 | 9.98 | 10.05 | +0.60% | 0.58 | 2.64% |
| 2025-06-26 | 10.13 | 10.17 | 9.95 | 9.99 | -0.99% | 0.80 | 3.62% |
| 2025-06-25 | 10.09 | 10.20 | 10.03 | 10.09 | 0.00% | 0.78 | 3.52% |