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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.89 | 10.11 | 9.89 | 10.09 | +2.02% | 0.70 | 3.18% |
| 2025-06-23 | 9.52 | 9.90 | 9.52 | 9.89 | +2.49% | 0.64 | 3.00% |
| 2025-06-20 | 9.62 | 9.92 | 9.62 | 9.65 | -0.52% | 0.62 | 2.93% |
| 2025-06-19 | 9.96 | 10.04 | 9.65 | 9.70 | -3.10% | 0.86 | 4.03% |
| 2025-06-18 | 9.93 | 10.03 | 9.90 | 10.01 | +0.30% | 0.60 | 2.73% |
| 2025-06-17 | 10.06 | 10.15 | 9.92 | 9.98 | -1.19% | 0.75 | 3.44% |
| 2025-06-16 | 9.97 | 10.23 | 9.90 | 10.10 | +1.20% | 0.81 | 3.67% |
| 2025-06-13 | 10.10 | 10.30 | 9.98 | 9.98 | -1.67% | 1.11 | 5.00% |
| 2025-06-12 | 10.11 | 10.22 | 10.02 | 10.15 | -0.20% | 0.79 | 3.55% |
| 2025-06-11 | 10.10 | 10.24 | 10.05 | 10.17 | +0.39% | 0.87 | 3.91% |
| 2025-06-10 | 10.48 | 10.48 | 9.96 | 10.13 | -3.71% | 1.73 | 7.75% |
| 2025-06-09 | 10.42 | 10.56 | 10.31 | 10.52 | +1.06% | 1.60 | 7.04% |
| 2025-06-06 | 10.60 | 10.66 | 10.31 | 10.41 | -1.61% | 1.77 | 7.72% |
| 2025-06-05 | 10.86 | 11.05 | 10.49 | 10.58 | -1.03% | 2.76 | 11.77% |
| 2025-06-04 | 10.15 | 11.56 | 10.15 | 10.69 | +5.53% | 3.53 | 14.96% |
| 2025-06-03 | 10.05 | 10.21 | 9.91 | 10.13 | +0.30% | 1.31 | 5.97% |
| 2025-05-30 | 10.51 | 10.60 | 10.02 | 10.10 | -3.07% | 1.94 | 8.75% |
| 2025-05-29 | 10.13 | 10.72 | 10.13 | 10.42 | -0.67% | 3.12 | 13.63% |
| 2025-05-28 | 10.08 | 11.28 | 10.00 | 10.49 | +2.24% | 3.96 | 17.12% |
| 2025-05-27 | 9.93 | 10.50 | 9.80 | 10.26 | +5.12% | 3.40 | 15.26% |