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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.89 | 17.90 | 16.80 | 16.96 | -9.93% | 8.17 | 21.74% |
| 2025-10-21 | 18.21 | 19.72 | 17.90 | 18.83 | +1.07% | 10.26 | 24.83% |
| 2025-10-20 | 18.02 | 18.86 | 17.68 | 18.63 | +4.55% | 9.36 | 23.34% |
| 2025-10-17 | 19.81 | 20.37 | 17.65 | 17.82 | -9.04% | 10.70 | 26.27% |
| 2025-10-16 | 21.03 | 21.30 | 19.43 | 19.59 | -8.46% | 15.45 | 35.23% |
| 2025-10-15 | 17.29 | 21.72 | 16.91 | 21.40 | +18.23% | 19.55 | 45.37% |
| 2025-10-14 | 17.29 | 19.00 | 16.60 | 18.10 | +4.68% | 12.47 | 32.01% |
| 2025-10-13 | 16.00 | 17.54 | 15.84 | 17.29 | -3.84% | 10.90 | 29.61% |
| 2025-10-10 | 14.69 | 17.98 | 14.61 | 17.98 | +20.03% | 11.06 | 30.00% |
| 2025-10-09 | 14.59 | 14.99 | 14.30 | 14.98 | +5.79% | 3.67 | 11.33% |
| 2025-09-30 | 14.10 | 14.33 | 13.92 | 14.16 | +1.22% | 1.76 | 5.67% |
| 2025-09-29 | 13.56 | 14.20 | 13.50 | 13.99 | +4.01% | 1.86 | 6.10% |
| 2025-09-26 | 13.69 | 13.97 | 13.41 | 13.45 | -2.39% | 1.09 | 3.65% |
| 2025-09-25 | 13.96 | 14.10 | 13.76 | 13.78 | -1.29% | 1.19 | 3.91% |
| 2025-09-24 | 13.79 | 14.14 | 13.60 | 13.96 | +1.53% | 1.25 | 4.10% |
| 2025-09-23 | 13.95 | 14.39 | 13.43 | 13.75 | -1.65% | 1.42 | 4.71% |
| 2025-09-22 | 13.60 | 14.00 | 13.48 | 13.98 | +3.56% | 1.15 | 3.81% |
| 2025-09-19 | 13.91 | 13.96 | 13.47 | 13.50 | -2.88% | 1.25 | 4.20% |
| 2025-09-18 | 14.34 | 14.39 | 13.79 | 13.90 | -2.66% | 1.68 | 5.46% |
| 2025-09-17 | 14.15 | 14.32 | 13.96 | 14.28 | +1.56% | 1.35 | 4.36% |