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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.37 | 9.85 | 9.24 | 9.76 | +4.59% | 2.01 | 9.49% |
| 2025-05-23 | 9.42 | 9.65 | 9.21 | 9.33 | -3.21% | 1.81 | 8.71% |
| 2025-05-22 | 9.41 | 10.33 | 9.41 | 9.64 | +2.44% | 2.53 | 11.78% |
| 2025-05-21 | 9.55 | 9.61 | 9.35 | 9.41 | -1.67% | 0.51 | 2.45% |
| 2025-05-20 | 9.46 | 9.58 | 9.37 | 9.57 | +1.16% | 0.56 | 2.67% |
| 2025-05-19 | 9.38 | 9.54 | 9.27 | 9.46 | +1.06% | 0.55 | 2.65% |
| 2025-05-16 | 9.26 | 9.51 | 9.19 | 9.36 | +0.86% | 0.51 | 2.48% |
| 2025-05-15 | 9.37 | 9.39 | 9.25 | 9.28 | -0.53% | 0.46 | 2.23% |
| 2025-05-14 | 9.39 | 9.43 | 9.22 | 9.33 | -0.64% | 0.62 | 3.03% |
| 2025-05-13 | 9.57 | 9.62 | 9.34 | 9.39 | -0.74% | 0.63 | 3.03% |
| 2025-05-12 | 9.47 | 9.54 | 9.37 | 9.46 | +0.96% | 0.66 | 3.18% |
| 2025-05-09 | 9.62 | 9.62 | 9.33 | 9.37 | -2.59% | 0.69 | 3.33% |
| 2025-05-08 | 9.29 | 9.63 | 9.25 | 9.62 | +3.32% | 0.93 | 4.43% |
| 2025-05-07 | 9.35 | 9.43 | 9.20 | 9.31 | +0.11% | 1.01 | 4.94% |
| 2025-05-06 | 8.86 | 9.30 | 8.83 | 9.30 | +5.78% | 1.00 | 5.01% |