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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.20 | 19.25 | 18.40 | 18.50 | -3.44% | 3.33 | 8.17% |
| 2025-11-18 | 19.88 | 19.96 | 19.00 | 19.16 | -4.87% | 4.51 | 10.70% |
| 2025-11-17 | 19.73 | 20.27 | 19.63 | 20.14 | +0.80% | 4.37 | 9.98% |
| 2025-11-14 | 19.70 | 20.53 | 19.35 | 19.98 | -1.82% | 5.22 | 11.94% |
| 2025-11-13 | 20.32 | 20.79 | 20.06 | 20.35 | -0.49% | 6.31 | 14.12% |
| 2025-11-12 | 20.94 | 21.07 | 20.00 | 20.45 | -3.26% | 7.08 | 15.79% |
| 2025-11-11 | 21.89 | 22.74 | 21.09 | 21.14 | -1.77% | 8.69 | 18.45% |
| 2025-11-10 | 22.39 | 22.60 | 21.22 | 21.52 | -3.89% | 11.35 | 23.86% |
| 2025-11-07 | 22.52 | 24.06 | 22.35 | 22.39 | -3.74% | 15.14 | 29.87% |
| 2025-11-06 | 22.51 | 24.20 | 21.68 | 23.26 | +1.22% | 18.72 | 37.30% |
| 2025-11-05 | 19.30 | 23.60 | 19.01 | 22.98 | +14.10% | 19.09 | 41.19% |
| 2025-11-04 | 20.71 | 22.00 | 19.68 | 20.14 | +3.98% | 15.74 | 34.52% |
| 2025-11-03 | 17.71 | 20.00 | 17.50 | 19.37 | +8.76% | 11.19 | 26.71% |
| 2025-10-31 | 18.49 | 19.17 | 17.73 | 17.81 | -3.26% | 6.70 | 16.70% |
| 2025-10-30 | 18.76 | 19.30 | 18.27 | 18.41 | -4.66% | 7.96 | 19.42% |
| 2025-10-29 | 18.18 | 20.15 | 17.81 | 19.31 | +8.67% | 12.51 | 30.02% |
| 2025-10-28 | 17.58 | 18.18 | 17.15 | 17.77 | +1.14% | 5.85 | 15.17% |
| 2025-10-27 | 17.75 | 17.96 | 17.45 | 17.57 | -0.96% | 4.89 | 12.68% |
| 2025-10-24 | 17.15 | 17.99 | 17.05 | 17.74 | +3.86% | 6.18 | 16.07% |
| 2025-10-23 | 16.82 | 17.10 | 16.50 | 17.08 | +0.71% | 4.98 | 13.54% |