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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.22 | 23.21 | 21.64 | 21.85 | -1.97% | 5.63 | 11.45% |
| 2026-03-20 | 23.46 | 23.92 | 22.22 | 22.29 | -5.03% | 5.37 | 10.69% |
| 2026-03-19 | 23.60 | 23.92 | 23.25 | 23.47 | -3.26% | 3.57 | 6.92% |
| 2026-03-18 | 24.58 | 24.90 | 23.90 | 24.26 | +0.25% | 5.07 | 9.55% |
| 2026-03-17 | 25.71 | 26.09 | 24.11 | 24.20 | -5.87% | 5.94 | 10.91% |
| 2026-03-16 | 25.74 | 25.95 | 25.19 | 25.71 | +1.86% | 3.99 | 7.13% |
| 2026-03-13 | 27.01 | 27.20 | 25.20 | 25.24 | -8.05% | 7.41 | 13.06% |
| 2026-03-12 | 26.98 | 27.88 | 26.56 | 27.45 | -0.18% | 6.94 | 11.69% |
| 2026-03-11 | 28.28 | 28.52 | 27.12 | 27.50 | -4.75% | 9.67 | 15.98% |
| 2026-03-10 | 28.60 | 29.07 | 27.80 | 28.87 | -3.12% | 12.92 | 20.74% |
| 2026-03-09 | 27.09 | 29.92 | 26.44 | 29.80 | +8.72% | 17.00 | 27.99% |
| 2026-03-06 | 27.04 | 28.87 | 26.76 | 27.41 | +2.66% | 16.45 | 26.96% |
| 2026-03-05 | 27.64 | 29.50 | 26.37 | 26.70 | -3.09% | 18.49 | 30.79% |
| 2026-03-04 | 23.46 | 27.88 | 23.16 | 27.55 | +15.85% | 18.99 | 32.88% |
| 2026-03-03 | 23.42 | 24.88 | 22.50 | 23.78 | +0.30% | 12.25 | 23.56% |
| 2026-03-02 | 22.57 | 24.18 | 22.50 | 23.71 | +2.82% | 9.54 | 18.61% |
| 2026-02-27 | 23.00 | 23.40 | 22.60 | 23.06 | -3.07% | 7.22 | 14.41% |
| 2026-02-26 | 22.45 | 23.86 | 22.29 | 23.79 | +5.08% | 10.51 | 20.71% |
| 2026-02-25 | 22.70 | 22.95 | 22.50 | 22.64 | -1.91% | 6.73 | 13.58% |
| 2026-02-24 | 22.41 | 23.30 | 22.04 | 23.08 | +3.92% | 9.65 | 19.28% |