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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.68 | 23.20 | 21.27 | 21.27 | -0.47% | 11.22 | 22.96% |
| 2026-01-15 | 20.60 | 21.85 | 20.02 | 21.37 | +1.38% | 7.80 | 17.14% |
| 2026-01-14 | 21.50 | 22.50 | 21.03 | 21.08 | -3.79% | 11.85 | 24.94% |
| 2026-01-13 | 20.15 | 23.00 | 19.50 | 21.91 | +7.93% | 12.88 | 27.98% |
| 2026-01-12 | 19.97 | 20.45 | 19.71 | 20.30 | +1.30% | 6.76 | 15.43% |
| 2026-01-09 | 19.33 | 20.12 | 19.33 | 20.04 | +2.77% | 6.91 | 15.95% |
| 2026-01-08 | 18.63 | 19.82 | 18.62 | 19.50 | +2.63% | 7.10 | 16.77% |
| 2026-01-07 | 18.01 | 19.86 | 17.96 | 19.00 | +5.91% | 7.45 | 17.85% |
| 2026-01-06 | 17.90 | 18.05 | 17.77 | 17.94 | +0.06% | 2.68 | 6.85% |
| 2026-01-05 | 17.47 | 17.98 | 17.34 | 17.93 | +3.82% | 3.28 | 8.44% |
| 2025-12-31 | 17.90 | 17.99 | 17.27 | 17.27 | -4.06% | 2.60 | 6.79% |
| 2025-12-30 | 17.50 | 18.25 | 17.20 | 18.00 | +1.98% | 3.51 | 9.07% |
| 2025-12-29 | 18.62 | 18.62 | 17.62 | 17.65 | -6.12% | 4.40 | 11.18% |
| 2025-12-26 | 18.95 | 19.29 | 18.50 | 18.80 | -1.78% | 4.23 | 10.25% |
| 2025-12-25 | 18.83 | 19.22 | 18.61 | 19.14 | +0.21% | 4.20 | 10.13% |
| 2025-12-24 | 18.30 | 19.30 | 17.85 | 19.10 | +3.52% | 6.56 | 15.94% |
| 2025-12-23 | 18.50 | 18.70 | 18.00 | 18.45 | -0.75% | 4.48 | 11.18% |
| 2025-12-22 | 18.07 | 18.83 | 17.95 | 18.59 | +1.75% | 4.21 | 10.42% |
| 2025-12-19 | 18.70 | 19.46 | 18.20 | 18.27 | -1.56% | 5.32 | 13.04% |
| 2025-12-18 | 19.40 | 19.47 | 18.55 | 18.56 | -5.26% | 4.79 | 11.64% |