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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.49 | 20.65 | 17.71 | 19.59 | +6.01% | 7.10 | 17.16% |
| 2025-12-16 | 19.38 | 19.57 | 18.30 | 18.48 | -5.67% | 4.88 | 11.93% |
| 2025-12-15 | 19.99 | 20.36 | 19.49 | 19.59 | -0.81% | 8.22 | 18.88% |
| 2025-12-12 | 18.18 | 20.78 | 18.18 | 19.75 | +11.21% | 11.11 | 25.69% |
| 2025-12-11 | 18.42 | 18.66 | 17.76 | 17.76 | -3.00% | 2.89 | 7.27% |
| 2025-12-10 | 18.39 | 18.48 | 17.89 | 18.31 | -1.03% | 2.80 | 7.07% |
| 2025-12-09 | 18.15 | 18.98 | 18.11 | 18.50 | +0.82% | 3.81 | 9.40% |
| 2025-12-08 | 18.29 | 18.43 | 18.10 | 18.35 | +0.66% | 2.89 | 7.22% |
| 2025-12-05 | 17.18 | 18.35 | 17.15 | 18.23 | +5.80% | 3.98 | 10.15% |
| 2025-12-04 | 17.25 | 17.42 | 16.96 | 17.23 | -0.52% | 1.78 | 4.76% |
| 2025-12-03 | 17.64 | 18.00 | 17.20 | 17.32 | -2.31% | 2.34 | 6.12% |
| 2025-12-02 | 17.85 | 17.95 | 17.55 | 17.73 | -0.95% | 1.74 | 4.49% |
| 2025-12-01 | 18.41 | 18.49 | 17.83 | 17.90 | -3.09% | 3.42 | 8.64% |
| 2025-11-28 | 17.40 | 18.81 | 17.40 | 18.47 | +5.91% | 4.86 | 12.24% |
| 2025-11-27 | 17.51 | 18.13 | 17.42 | 17.44 | -0.85% | 2.60 | 6.70% |
| 2025-11-26 | 17.71 | 17.99 | 17.45 | 17.59 | -1.29% | 2.88 | 7.46% |
| 2025-11-25 | 17.45 | 18.34 | 17.28 | 17.82 | +3.54% | 3.52 | 9.00% |
| 2025-11-24 | 17.30 | 17.35 | 16.91 | 17.21 | +1.12% | 2.14 | 5.71% |
| 2025-11-21 | 17.65 | 17.89 | 16.91 | 17.02 | -6.23% | 3.04 | 8.04% |
| 2025-11-20 | 18.50 | 19.02 | 18.07 | 18.15 | -1.89% | 2.49 | 6.22% |