新特电气（301120）历史行情

以下为新特电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	14.600	14.250	14.680	14.210	-0.140	-0.973%	323.73万	0.47亿	1.434%
2026-10-01	14.600	14.250	14.680	14.210	-0.140	-0.973%	323.73万	0.47亿	1.434%
2026-09-30	14.600	14.250	14.680	14.210	-0.140	-0.973%	3.24万	0.00亿	0.000%
2026-09-29	14.100	14.390	14.490	14.050	0.240	1.696%	3.57万	0.00亿	0.000%
2026-09-28	14.550	14.150	14.700	14.000	-0.480	-3.281%	4.92万	0.00亿	0.000%
2026-09-27	14.930	14.630	14.950	14.600	-0.320	-2.140%	307.17万	0.45亿	1.361%
2026-09-24	14.930	14.630	14.950	14.600	-0.320	-2.140%	3.07万	0.00亿	0.000%
2026-09-23	15.100	14.950	15.120	14.830	-0.100	-0.664%	3.71万	0.00亿	0.000%
2026-09-22	15.300	15.050	15.350	15.010	-0.120	-0.791%	5.11万	0.00亿	0.000%
2026-09-21	15.000	15.170	15.200	14.940	0.280	1.880%	5.73万	0.00亿	0.000%
2026-09-18	14.720	14.890	14.930	14.500	0.450	3.116%	6.37万	0.00亿	0.000%
2026-09-17	14.600	14.440	14.760	14.370	-0.210	-1.433%	3.73万	0.00亿	0.000%
2026-09-16	14.400	14.650	14.690	14.270	0.270	1.878%	4.13万	0.00亿	0.000%
2026-09-15	14.570	14.380	14.660	14.330	-0.220	-1.507%	3.72万	0.00亿	0.000%
2026-09-14	14.590	14.600	14.780	14.510	-0.060	-0.409%	4.15万	0.00亿	0.000%
2026-09-11	14.710	14.660	14.800	14.360	-0.150	-1.013%	5.45万	0.00亿	0.000%
2026-09-10	14.980	14.810	14.980	14.720	-0.280	-1.856%	4.88万	0.00亿	0.000%
2026-09-09	15.040	15.090	15.320	14.950	0.020	0.133%	6.06万	0.00亿	0.000%
2026-09-08	15.200	15.070	15.330	15.010	-0.220	-1.439%	6.16万	0.00亿	0.000%
2026-09-07	14.980	15.290	15.310	14.960	0.240	1.595%	7.91万	0.00亿	0.000%
2026-09-04	15.120	15.050	15.690	14.930	-0.070	-0.463%	13.37万	0.00亿	0.000%
2026-09-03	14.960	15.120	15.230	14.880	0.180	1.205%	10.90万	0.00亿	0.000%
2026-09-02	14.730	14.940	15.080	14.580	0.060	0.403%	5.99万	0.00亿	0.000%
2026-09-01	14.940	14.880	15.130	14.770	-0.150	-0.998%	5.21万	0.00亿	0.000%
2026-08-31	14.820	15.030	15.040	14.630	0.160	1.076%	5.33万	0.00亿	0.000%
2026-08-28	15.090	14.870	15.240	14.820	-0.210	-1.393%	5.88万	0.00亿	0.000%
2026-08-27	15.140	15.080	15.240	14.830	0.200	1.344%	7.07万	0.00亿	0.000%
2026-08-26	14.820	14.880	15.130	14.680	0.180	1.224%	5.80万	0.00亿	0.000%
2026-08-25	14.300	14.700	14.820	14.130	0.180	1.240%	5.26万	0.00亿	0.000%
2026-08-24	14.760	14.520	14.870	14.230	-0.260	-1.759%	5.59万	0.00亿	0.000%
2026-08-21	14.420	14.780	14.950	14.400	0.200	1.372%	6.73万	0.00亿	0.000%
2026-08-20	14.810	14.580	14.950	14.470	-0.110	-0.749%	5.67万	0.00亿	0.000%
2026-08-19	15.300	14.690	15.340	14.600	-0.890	-5.712%	8.99万	0.00亿	0.000%
2026-08-18	15.810	15.580	15.970	15.400	-0.390	-2.442%	9.31万	0.00亿	0.000%
2026-08-17	15.600	15.970	16.100	15.410	0.390	2.503%	12.24万	0.00亿	0.000%
2026-08-14	16.160	15.580	16.250	15.370	-0.630	-3.886%	16.02万	0.00亿	0.000%
2026-08-13	15.770	16.210	17.000	15.750	0.420	2.660%	24.40万	0.00亿	0.000%
2026-08-12	15.390	15.790	15.850	15.390	0.300	1.937%	11.83万	0.00亿	0.000%
2026-08-11	15.450	15.490	15.720	15.210	-0.110	-0.705%	10.43万	0.00亿	0.000%
2026-08-10	15.380	15.600	15.860	15.350	0.300	1.961%	15.33万	0.00亿	0.000%
2026-08-07	15.400	15.300	15.400	14.980	-0.080	-0.520%	11.03万	0.00亿	0.000%
2026-08-06	15.800	15.380	15.800	15.170	-0.510	-3.210%	16.84万	0.00亿	0.000%
2026-08-05	15.590	15.890	15.990	15.440	-0.250	-1.549%	23.29万	0.00亿	0.000%
2026-08-04	15.250	16.140	16.560	14.820	0.640	4.129%	32.07万	0.00亿	0.000%
2026-08-03	14.560	15.500	15.880	14.550	1.360	9.618%	29.49万	0.00亿	0.000%
2026-07-31	13.940	14.140	14.350	13.940	0.360	2.612%	8.95万	0.00亿	0.000%
2026-07-30	14.190	13.780	14.440	13.750	-0.410	-2.889%	7.72万	0.00亿	0.000%
2026-07-29	13.840	14.190	14.280	13.590	0.280	2.013%	9.82万	0.00亿	0.000%
2026-07-28	14.040	13.910	14.200	13.840	-0.280	-1.973%	7.68万	0.00亿	0.000%
2026-07-27	13.560	14.190	14.210	13.420	0.530	3.880%	11.07万	0.00亿	0.000%
2026-07-24	14.150	13.660	14.300	13.610	-0.820	-5.663%	14.88万	0.00亿	0.000%
2026-07-23	13.470	14.480	14.680	13.470	1.020	7.578%	24.60万	0.00亿	0.000%
2026-07-22	13.220	13.460	14.060	12.800	0.250	1.893%	13.89万	0.00亿	0.000%
2026-07-21	12.870	13.210	13.210	11.780	0.360	2.802%	12.55万	0.00亿	0.000%
2026-07-20	13.240	12.850	13.730	12.440	-0.460	-3.456%	11.20万	0.00亿	0.000%
2026-07-17	14.030	13.310	14.060	13.230	-0.570	-4.107%	8.96万	0.00亿	0.000%
2026-07-16	14.010	13.880	14.440	13.800	-0.270	-1.908%	6.73万	0.00亿	0.000%
2026-07-15	14.500	14.150	14.660	14.050	-0.460	-3.149%	6.02万	0.00亿	0.000%
2026-07-14	14.450	14.610	14.610	13.870	0.300	2.096%	7.00万	0.00亿	0.000%
2026-07-13	15.280	14.310	15.510	14.240	-1.090	-7.078%	7.15万	0.00亿	0.000%
2026-07-10	15.300	15.400	15.910	15.190	0.280	1.852%	9.41万	0.00亿	0.000%
2026-07-09	14.950	15.120	15.150	14.230	0.220	1.477%	8.85万	0.00亿	0.000%
2026-07-08	15.650	14.900	15.730	14.880	-0.700	-4.487%	7.26万	0.00亿	0.000%
2026-07-07	16.480	15.600	16.510	15.520	-0.680	-4.177%	7.67万	0.00亿	0.000%
2026-07-06	16.690	16.280	17.040	16.200	-0.170	-1.033%	9.23万	0.00亿	0.000%
2026-07-03	16.100	16.450	16.730	15.960	0.470	2.941%	9.74万	0.00亿	0.000%
2026-07-02	16.440	15.980	16.850	15.930	-0.760	-4.540%	11.62万	0.00亿	0.000%
2026-07-01	16.610	16.740	16.970	16.390	0.110	0.661%	10.05万	0.00亿	0.000%
2026-06-30	16.490	16.630	16.800	16.100	0.280	1.713%	10.77万	0.00亿	0.000%
2026-06-29	17.080	16.350	17.120	16.160	-0.510	-3.025%	13.31万	0.00亿	0.000%
2026-06-26	18.160	16.860	18.490	16.860	-2.280	-11.912%	22.16万	0.00亿	0.000%
2026-06-25	19.430	19.140	19.880	18.730	-0.340	-1.745%	11.28万	0.00亿	0.000%
2026-06-24	19.500	19.480	19.640	18.700	0.060	0.309%	11.51万	0.00亿	0.000%
2026-06-23	20.200	19.420	20.660	19.270	-0.800	-3.956%	15.13万	0.00亿	0.000%
2026-06-22	19.500	20.220	20.780	18.970	0.680	3.480%	21.33万	0.00亿	0.000%
2026-06-18	19.610	19.540	20.040	19.320	-0.290	-1.462%	12.43万	0.00亿	0.000%
2026-06-17	20.000	19.830	20.080	19.550	-0.440	-2.171%	14.90万	0.00亿	0.000%
2026-06-16	18.960	20.270	20.340	18.860	1.240	6.516%	22.17万	0.00亿	0.000%
2026-06-15	18.230	19.030	19.030	18.170	1.200	6.730%	16.24万	0.00亿	0.000%
2026-06-12	18.180	17.830	18.490	17.730	0.020	0.112%	13.17万	0.00亿	0.000%
2026-06-11	18.150	17.810	18.390	17.680	-0.390	-2.143%	12.43万	0.00亿	0.000%
2026-06-10	19.610	18.200	19.880	18.030	-1.800	-9.000%	20.37万	0.00亿	0.000%
2026-06-09	20.080	20.000	20.210	19.180	0.330	1.678%	15.23万	0.00亿	0.000%
2026-06-08	20.790	19.670	21.270	19.620	-2.210	-10.101%	18.84万	0.00亿	0.000%
2026-06-05	21.860	21.880	22.500	21.600	-0.230	-1.040%	17.77万	0.00亿	0.000%
2026-06-04	23.500	22.110	23.500	22.100	-2.250	-9.236%	28.40万	0.00亿	0.000%
2026-06-03	22.860	24.360	24.600	22.530	0.550	2.310%	32.01万	0.00亿	0.000%
2026-06-02	26.880	23.810	26.880	23.280	-3.340	-12.302%	40.26万	0.00亿	0.000%
2026-06-01	25.930	27.150	27.390	24.850	1.360	5.273%	42.96万	0.00亿	0.000%
2026-05-29	24.900	25.790	26.920	24.360	0.150	0.585%	49.39万	0.00亿	0.000%
2026-05-28	23.970	25.640	25.640	23.780	1.620	6.744%	47.04万	0.00亿	0.000%
2026-05-27	22.690	24.020	24.270	22.500	1.220	5.351%	43.57万	0.00亿	0.000%
2026-05-26	23.180	22.800	23.400	22.230	-0.536	-2.297%	20.72万	0.00亿	0.000%
2026-05-25	23.686	23.336	24.416	23.036	-0.210	-0.892%	26.31万	0.00亿	0.000%
2026-05-22	23.036	23.546	23.746	22.646	0.560	2.436%	27.08万	0.00亿	0.000%
2026-05-21	24.136	22.986	24.486	22.846	-1.380	-5.664%	37.30万	0.00亿	0.000%
2026-05-20	24.746	24.366	25.036	23.126	-0.480	-1.932%	53.69万	0.00亿	0.000%
2026-05-19	21.196	24.846	24.846	20.836	4.150	20.052%	57.10万	0.00亿	0.000%
2026-05-18	20.236	20.696	21.036	20.076	0.350	1.720%	10.33万	0.00亿	0.000%
2026-05-15	20.936	20.346	21.146	19.956	-0.380	-1.833%	11.69万	0.00亿	0.000%
2026-05-14	21.966	20.726	22.146	20.696	-0.980	-4.515%	17.90万	0.00亿	0.000%
2026-05-13	20.446	21.706	22.046	20.356	1.170	5.697%	25.25万	0.00亿	0.000%
2026-05-12	20.686	20.536	21.146	20.266	-0.040	-0.194%	16.66万	0.00亿	0.000%
2026-05-11	20.426	20.576	21.026	20.386	0.200	0.982%	11.75万	0.00亿	0.000%
2026-05-08	20.716	20.376	20.716	20.076	-0.340	-1.641%	10.57万	0.00亿	0.000%
2026-05-07	20.326	20.716	20.816	20.296	0.420	2.069%	10.51万	0.00亿	0.000%
2026-05-06	19.706	20.296	20.396	19.596	0.720	3.678%	11.06万	0.00亿	0.000%
2026-04-30	19.926	19.576	20.096	19.466	-0.370	-1.855%	9.38万	0.00亿	0.000%
2026-04-29	19.466	19.946	20.146	19.456	0.330	1.682%	8.76万	0.00亿	0.000%
2026-04-28	20.056	19.616	20.176	19.466	-0.630	-3.112%	12.88万	0.00亿	0.000%
2026-04-27	20.146	20.246	20.416	20.046	0.000	0.000%	10.79万	0.00亿	0.000%
2026-04-24	21.946	20.246	22.196	20.226	-3.020	-12.980%	29.09万	0.00亿	0.000%
2026-04-23	24.196	23.266	24.396	22.826	-0.660	-2.759%	20.91万	0.00亿	0.000%
2026-04-22	22.786	23.926	24.126	22.756	0.910	3.954%	22.80万	0.00亿	0.000%
2026-04-21	23.476	23.016	23.536	22.826	-0.610	-2.582%	13.87万	0.00亿	0.000%
2026-04-20	22.846	23.626	23.686	22.666	0.680	2.963%	19.18万	0.00亿	0.000%
2026-04-17	23.746	22.946	23.826	22.946	-0.940	-3.935%	19.57万	0.00亿	0.000%
2026-04-16	23.516	23.886	23.946	23.046	-0.060	-0.251%	22.94万	0.00亿	0.000%
2026-04-15	23.266	23.946	23.946	22.816	0.800	3.456%	34.69万	0.00亿	0.000%
2026-04-14	22.346	23.146	23.166	22.096	1.170	5.324%	25.86万	0.00亿	0.000%
2026-04-13	21.966	21.976	22.206	21.796	-0.270	-1.214%	12.52万	0.00亿	0.000%
2026-04-10	22.096	22.246	22.766	21.956	0.210	0.953%	16.31万	0.00亿	0.000%
2026-04-09	21.956	22.036	22.286	21.766	-0.150	-0.676%	10.38万	0.00亿	0.000%
2026-04-08	21.236	22.186	22.226	21.206	1.720	8.404%	17.53万	0.00亿	0.000%
2026-04-07	20.436	20.466	20.766	20.356	0.000	0.000%	7.13万	0.00亿	0.000%
2026-04-03	21.206	20.426	21.276	20.376	0.000	0.000%	10.08万	0.00亿	0.000%
2026-04-02	21.526	20.996	22.096	20.826	0.000	0.000%	12.89万	0.00亿	0.000%
2026-04-01	21.766	21.706	21.906	21.446	0.000	0.000%	11.98万	0.00亿	0.000%