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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.53 | 23.59 | 22.88 | 23.07 | -2.58% | 3.19 | 6.34% |
| 2026-04-20 | 22.90 | 23.74 | 22.72 | 23.68 | +2.96% | 4.48 | 8.77% |
| 2026-04-17 | 23.80 | 23.88 | 23.00 | 23.00 | -3.93% | 4.57 | 8.95% |
| 2026-04-16 | 23.57 | 24.00 | 23.10 | 23.94 | -0.25% | 5.40 | 10.49% |
| 2026-04-15 | 23.32 | 24.00 | 22.87 | 24.00 | +3.45% | 8.18 | 15.87% |
| 2026-04-14 | 22.40 | 23.22 | 22.15 | 23.20 | +5.31% | 5.89 | 11.83% |
| 2026-04-13 | 22.02 | 22.26 | 21.85 | 22.03 | -1.21% | 2.76 | 5.73% |
| 2026-04-10 | 22.15 | 22.82 | 22.01 | 22.30 | +0.95% | 3.65 | 7.46% |
| 2026-04-09 | 22.01 | 22.34 | 21.82 | 22.09 | -0.67% | 2.29 | 4.75% |
| 2026-04-08 | 21.29 | 22.28 | 21.26 | 22.24 | +8.38% | 3.83 | 8.02% |
| 2026-04-07 | 20.49 | 20.82 | 20.41 | 20.52 | +0.20% | 1.47 | 3.26% |
| 2026-04-03 | 21.26 | 21.33 | 20.43 | 20.48 | -2.71% | 2.08 | 4.61% |
| 2026-04-02 | 21.58 | 22.15 | 20.88 | 21.05 | -3.26% | 2.75 | 5.90% |
| 2026-04-01 | 21.82 | 21.96 | 21.50 | 21.76 | +1.97% | 2.60 | 5.48% |
| 2026-03-31 | 22.44 | 22.66 | 21.27 | 21.34 | -4.77% | 4.43 | 9.29% |
| 2026-03-30 | 22.97 | 23.55 | 22.06 | 22.41 | -3.32% | 3.58 | 7.26% |
| 2026-03-27 | 22.87 | 23.77 | 22.83 | 23.18 | -1.02% | 4.56 | 8.95% |
| 2026-03-26 | 22.73 | 23.88 | 22.40 | 23.42 | +2.05% | 6.87 | 13.67% |
| 2026-03-25 | 22.76 | 23.35 | 22.67 | 22.95 | +1.95% | 5.21 | 10.36% |
| 2026-03-24 | 22.42 | 22.83 | 21.62 | 22.51 | +3.02% | 4.81 | 9.87% |