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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.81 | 22.68 | 21.38 | 22.21 | +0.14% | 7.79 | 16.15% |
| 2026-02-12 | 20.94 | 23.16 | 20.28 | 22.18 | +9.80% | 11.94 | 24.83% |
| 2026-02-11 | 20.34 | 20.65 | 20.18 | 20.20 | -1.32% | 2.21 | 4.96% |
| 2026-02-10 | 20.77 | 21.15 | 20.30 | 20.47 | -2.38% | 3.01 | 6.68% |
| 2026-02-09 | 21.29 | 21.34 | 20.50 | 20.97 | +2.34% | 4.13 | 9.06% |
| 2026-02-06 | 20.00 | 21.35 | 19.85 | 20.49 | +0.64% | 4.51 | 9.92% |
| 2026-02-05 | 21.80 | 22.00 | 20.33 | 20.36 | -7.83% | 5.47 | 12.03% |
| 2026-02-04 | 21.20 | 22.75 | 21.05 | 22.09 | +2.51% | 8.75 | 18.16% |
| 2026-02-03 | 20.80 | 21.58 | 20.50 | 21.55 | +3.21% | 8.12 | 17.67% |
| 2026-02-02 | 20.23 | 22.05 | 19.90 | 20.88 | +10.89% | 10.74 | 23.35% |
| 2026-01-30 | 18.78 | 18.98 | 18.13 | 18.83 | -0.37% | 2.23 | 5.50% |
| 2026-01-29 | 19.61 | 19.61 | 18.76 | 18.90 | -4.35% | 3.12 | 7.46% |
| 2026-01-28 | 20.18 | 20.49 | 19.68 | 19.76 | -2.08% | 2.66 | 6.11% |
| 2026-01-27 | 20.30 | 20.55 | 19.59 | 20.18 | -1.08% | 3.40 | 7.77% |
| 2026-01-26 | 21.17 | 21.60 | 20.38 | 20.40 | -2.21% | 5.14 | 11.13% |
| 2026-01-23 | 20.32 | 21.17 | 20.26 | 20.86 | +1.96% | 4.24 | 9.30% |
| 2026-01-22 | 20.77 | 21.15 | 20.31 | 20.46 | -0.97% | 3.77 | 8.40% |
| 2026-01-21 | 21.28 | 21.46 | 20.60 | 20.66 | -6.18% | 6.31 | 13.79% |
| 2026-01-20 | 22.00 | 23.00 | 21.35 | 22.02 | -1.56% | 9.60 | 19.83% |
| 2026-01-19 | 20.80 | 22.78 | 20.80 | 22.37 | +5.17% | 8.78 | 18.24% |