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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.08 | 14.17 | 13.79 | 14.06 | -0.85% | 1.27 | 4.18% |
| 2025-09-15 | 14.21 | 14.50 | 14.18 | 14.18 | +0.28% | 1.53 | 4.89% |
| 2025-09-12 | 14.32 | 14.53 | 14.05 | 14.14 | -2.48% | 1.80 | 5.80% |
| 2025-09-11 | 13.76 | 14.53 | 13.58 | 14.50 | +5.76% | 2.45 | 7.88% |
| 2025-09-10 | 13.72 | 13.92 | 13.57 | 13.71 | -0.87% | 1.06 | 3.52% |
| 2025-09-09 | 14.21 | 14.33 | 13.72 | 13.83 | -2.88% | 1.36 | 4.45% |
| 2025-09-08 | 14.36 | 14.48 | 14.11 | 14.24 | -0.56% | 1.24 | 3.99% |
| 2025-09-05 | 13.75 | 14.33 | 13.75 | 14.32 | +3.99% | 1.79 | 5.80% |
| 2025-09-04 | 14.29 | 14.58 | 13.45 | 13.77 | -4.51% | 2.26 | 7.35% |
| 2025-09-03 | 14.33 | 14.66 | 14.05 | 14.42 | +1.84% | 2.14 | 6.83% |
| 2025-09-02 | 15.20 | 15.20 | 14.10 | 14.16 | -6.96% | 2.93 | 9.21% |
| 2025-09-01 | 15.74 | 15.85 | 15.18 | 15.22 | -2.56% | 3.46 | 10.28% |
| 2025-08-29 | 15.48 | 15.80 | 15.12 | 15.62 | +2.16% | 4.83 | 14.28% |
| 2025-08-28 | 14.90 | 15.29 | 14.78 | 15.29 | +2.82% | 3.62 | 11.00% |
| 2025-08-27 | 14.98 | 15.55 | 14.74 | 14.87 | -0.73% | 3.87 | 11.73% |
| 2025-08-26 | 14.99 | 15.65 | 14.97 | 14.98 | +0.20% | 3.97 | 11.92% |
| 2025-08-25 | 15.40 | 15.43 | 14.66 | 14.95 | -2.10% | 4.86 | 14.84% |
| 2025-08-22 | 15.51 | 15.85 | 14.88 | 15.27 | -2.92% | 4.79 | 14.38% |
| 2025-08-21 | 16.22 | 16.43 | 15.33 | 15.73 | -3.14% | 4.58 | 13.26% |
| 2025-08-20 | 16.16 | 16.50 | 15.70 | 16.24 | -3.10% | 6.29 | 17.87% |