| 股票名称 | 代码 301120 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 新特电气 | 2024-04-26 五 | 8.41 | 8.50 | 8.63 | 8.70 | 8.32 | 1.53% | 2.65% | 41770 | 3568万 | 13.59 | 32.06 | 59.29 | 2 | 新特电气 | 2024-04-25 四 | 8.59 | 8.90 | 8.50 | 8.60 | 8.08 | -4.49% | 3.55% | 55946 | 4737万 | 13.39 | 31.57 | 58.4 | 3 | 新特电气 | 2024-04-24 三 | 8.61 | 8.61 | 8.90 | 8.91 | 8.59 | 3.37% | 2.03% | 31900 | 2801万 | 14.02 | 33.06 | 38.22 | 4 | 新特电气 | 2024-04-23 二 | 8.55 | 8.42 | 8.61 | 8.66 | 8.44 | 2.26% | 1.72% | 27054 | 2322万 | 13.56 | 31.98 | 36.98 | 5 | 新特电气 | 2024-04-22 一 | 8.47 | 8.49 | 8.42 | 8.57 | 8.15 | -0.82% | 1.60% | 25134 | 2109万 | 13.26 | 31.28 | 36.16 | 6 | 新特电气 | 2024-04-19 五 | 8.57 | 8.62 | 8.49 | 8.70 | 8.43 | -1.51% | 1.83% | 28884 | 2464万 | 13.37 | 31.54 | 36.46 | 7 | 新特电气 | 2024-04-18 四 | 8.79 | 8.70 | 8.62 | 8.88 | 8.54 | -0.92% | 2.14% | 32824 | 2849万 | 13.2 | 32.02 | 37.02 | 8 | 新特电气 | 2024-04-17 三 | 8.10 | 7.96 | 8.70 | 8.73 | 8.06 | 9.30% | 3.37% | 51661 | 4412万 | 13.32 | 32.32 | 37.36 | 9 | 新特电气 | 2024-04-16 二 | 8.67 | 8.83 | 7.96 | 8.83 | 7.89 | -9.85% | 3.80% | 55875 | 4550万 | 11.72 | 29.57 | 34.19 | 10 | 新特电气 | 2024-04-15 一 | 9.29 | 9.32 | 8.83 | 9.47 | 8.63 | -5.26% | 3.33% | 49009 | 4375万 | 13 | 32.8 | 37.92 | 11 | 新特电气 | 2024-04-12 五 | 9.59 | 9.62 | 9.32 | 9.71 | 9.31 | -3.12% | 2.14% | 31520 | 2982万 | 13.72 | 34.62 | 40.03 | 12 | 新特电气 | 2024-04-11 四 | 9.50 | 9.47 | 9.62 | 9.79 | 9.18 | 1.58% | 2.65% | 39014 | 3756万 | 14.16 | 35.73 | 41.32 | 13 | 新特电气 | 2024-04-10 三 | 9.80 | 9.87 | 9.47 | 9.95 | 9.40 | -4.05% | 2.58% | 37967 | 3631万 | 13.94 | 35.18 | 40.67 | 14 | 新特电气 | 2024-04-09 二 | 9.58 | 9.66 | 9.87 | 9.91 | 9.58 | 2.17% | 1.70% | 24962 | 2449万 | 14.53 | 36.66 | 42.39 | 15 | 新特电气 | 2024-04-08 一 | 9.84 | 10.00 | 9.66 | 10.00 | 9.65 | -3.40% | 2.63% | 38788 | 3785万 | 14.22 | 35.88 | 41.49 | 16 | 新特电气 | 2024-04-03 三 | 10.32 | 10.30 | 10.00 | 10.47 | 9.99 | -2.91% | 4.08% | 60066 | 6114万 | 14.72 | 37.14 | 42.95 | 17 | 新特电气 | 2024-04-02 二 | 10.05 | 10.04 | 10.30 | 10.42 | 10.04 | 2.59% | 4.98% | 73252 | 7496万 | 15.16 | 38.26 | 44.24 | 18 | 新特电气 | 2024-04-01 一 | 10.05 | 10.07 | 10.04 | 10.19 | 9.93 | -0.30% | 4.25% | 62501 | 6287万 | 14.78 | 37.29 | 43.12 | 19 | 新特电气 | 2024-03-29 五 | 9.82 | 9.72 | 10.07 | 10.28 | 9.75 | 3.60% | 4.25% | 62513 | 6295万 | 14.82 | 37.4 | 43.25 | 20 | 新特电气 | 2024-03-28 四 | 9.53 | 9.53 | 9.72 | 9.94 | 9.53 | 1.99% | 2.83% | 41607 | 4053万 | 14.31 | 36.1 | 41.75 | 21 | 新特电气 | 2024-03-27 三 | 10.00 | 10.03 | 9.53 | 10.02 | 9.40 | -4.99% | 3.02% | 44489 | 4326万 | 14.03 | 35.4 | 40.93 | 22 | 新特电气 | 2024-03-26 二 | 9.96 | 9.98 | 10.03 | 10.15 | 9.70 | 0.50% | 3.90% | 57432 | 5701万 | 14.77 | 37.26 | 43.08 | 23 | 新特电气 | 2024-03-25 一 | 10.32 | 10.33 | 9.98 | 10.48 | 9.95 | -3.39% | 3.35% | 49362 | 5052万 | 14.69 | 37.07 | 42.86 | 24 | 新特电气 | 2024-03-22 五 | 10.55 | 10.52 | 10.33 | 10.56 | 10.18 | -1.81% | 4.10% | 60311 | 6230万 | 15.21 | 38.37 | 44.37 | 25 | 新特电气 | 2024-03-21 四 | 10.59 | 10.68 | 10.52 | 10.78 | 10.41 | -1.50% | 3.83% | 56395 | 5941万 | 15.49 | 39.08 | 45.18 | 26 | 新特电气 | 2024-03-20 三 | 10.60 | 10.70 | 10.68 | 10.76 | 10.54 | -0.19% | 4.49% | 66028 | 7023万 | 15.72 | 39.67 | 45.87 | 27 | 新特电气 | 2024-03-19 二 | 10.97 | 10.91 | 10.70 | 11.00 | 10.70 | -1.92% | 5.40% | 79566 | 8611万 | 15.75 | 39.74 | 45.95 | 28 | 新特电气 | 2024-03-18 一 | 10.71 | 10.86 | 10.91 | 10.93 | 10.70 | 0.46% | 5.78% | 85151 | 9227万 | 16.06 | 40.52 | 46.86 | 29 | 新特电气 | 2024-03-15 五 | 10.59 | 10.55 | 10.86 | 10.89 | 10.50 | 2.94% | 5.73% | 84325 | 9039万 | 15.99 | 40.34 | 46.64 | 30 | 新特电气 | 2024-03-14 四 | 10.71 | 10.93 | 10.55 | 10.89 | 10.41 | -3.48% | 7.22% | 106327 | 11319万 | 15.53 | 39.19 | 45.31 | 31 | 新特电气 | 2024-03-08 五 | 10.20 | 10.60 | 10.78 | 11.07 | 10.19 | 1.70% | 14.36% | 211382 | 22543万 | 15.87 | 40.04 | 46.3 | 32 | 新特电气 | 2024-03-07 四 | 11.00 | 10.52 | 10.60 | 11.50 | 10.30 | 0.76% | 23.02% | 338900 | 37082万 | 15.61 | 39.37 | 45.52 | 33 | 新特电气 | 2024-03-06 三 | 8.65 | 8.77 | 10.52 | 10.52 | 8.60 | 19.95% | 10.24% | 150801 | 15108万 | 15.49 | 39.08 | 45.18 | 34 | 新特电气 | 2024-03-05 二 | 9.08 | 9.20 | 8.77 | 9.16 | 8.70 | -4.67% | 5.97% | 87952 | 7799万 | 12.91 | 32.58 | 37.67 | 35 | 新特电气 | 2024-03-04 一 | 9.57 | 8.99 | 9.20 | 9.85 | 9.04 | 2.34% | 7.85% | 115526 | 10769万 | 13.54 | 34.17 | 39.51 | 36 | 新特电气 | 2024-03-01 五 | 8.66 | 8.61 | 8.99 | 9.03 | 8.56 | 4.41% | 4.94% | 72773 | 6448万 | 13.24 | 33.39 | 38.61 | 37 | 新特电气 | 2024-02-29 四 | 8.10 | 8.24 | 8.61 | 8.62 | 8.04 | 4.49% | 4.00% | 58860 | 4967万 | 12.68 | 31.98 | 36.98 | 38 | 新特电气 | 2024-02-28 三 | 8.98 | 8.96 | 8.24 | 9.40 | 8.24 | -8.04% | 7.01% | 103182 | 9167万 | 12.13 | 30.61 | 35.39 | 39 | 新特电气 | 2024-02-27 二 | 8.62 | 8.74 | 8.96 | 8.96 | 8.51 | 2.52% | 3.98% | 58522 | 5137万 | 13.19 | 33.28 | 38.48 | 40 | 新特电气 | 2024-02-26 一 | 8.41 | 8.39 | 8.74 | 8.98 | 8.40 | 4.17% | 6.70% | 98680 | 8589万 | 12.87 | 32.46 | 37.54 | 41 | 新特电气 | 2024-02-23 五 | 8.12 | 8.04 | 8.39 | 8.41 | 8.05 | 4.35% | 3.72% | 54743 | 4505万 | 12.35 | 31.16 | 36.03 | 42 | 新特电气 | 2024-02-22 四 | 7.85 | 7.88 | 8.04 | 8.05 | 7.83 | 2.03% | 2.73% | 40206 | 3211万 | 11.84 | 29.86 | 34.53 | 43 | 新特电气 | 2024-02-21 三 | 7.70 | 7.77 | 7.88 | 8.20 | 7.64 | 1.42% | 3.70% | 54431 | 4327万 | 11.6 | 29.27 | 33.84 | 44 | 新特电气 | 2024-02-20 二 | 7.68 | 7.70 | 7.77 | 7.79 | 7.48 | 0.91% | 2.71% | 39942 | 3060万 | 11.44 | 28.86 | 33.37 | 45 | 新特电气 | 2024-02-19 一 | 7.38 | 7.37 | 7.70 | 7.86 | 7.38 | 4.48% | 4.24% | 62448 | 4795万 | 11.34 | 28.6 | 33.07 | 46 | 新特电气 | 2024-02-08 四 | 6.67 | 6.66 | 7.37 | 7.39 | 6.56 | 10.66% | 4.90% | 72152 | 5039万 | 10.85 | 27.38 | 31.65 | 47 | 新特电气 | 2024-02-07 三 | 6.89 | 6.94 | 6.66 | 7.06 | 6.56 | -4.03% | 4.30% | 63343 | 4314万 | 9.8 | 24.74 | 28.6 | 48 | 新特电气 | 2024-02-06 二 | 6.64 | 6.84 | 6.94 | 7.18 | 6.34 | 1.46% | 4.69% | 69088 | 4600万 | 10.22 | 25.78 | 29.81 | 49 | 新特电气 | 2024-02-05 一 | 7.65 | 7.80 | 6.84 | 8.04 | 6.67 | -12.31% | 4.88% | 71775 | 5040万 | 10.07 | 25.41 | 29.38 | 50 | 新特电气 | 2024-02-02 五 | 8.39 | 8.24 | 7.80 | 8.42 | 7.52 | -5.34% | 3.81% | 56028 | 4465万 | 11.48 | 28.97 | 33.5 | 51 | 新特电气 | 2024-02-01 四 | 8.18 | 8.35 | 8.24 | 8.46 | 8.07 | -1.32% | 2.18% | 32162 | 2656万 | 12.13 | 30.61 | 35.39 | 52 | 新特电气 | 2024-01-31 三 | 8.86 | 8.94 | 8.35 | 9.05 | 8.31 | -6.60% | 2.79% | 41023 | 3533万 | 12.29 | 31.02 | 35.86 | 53 | 新特电气 | 2024-01-30 二 | 9.12 | 9.25 | 8.94 | 9.30 | 8.94 | -3.35% | 1.77% | 26122 | 2374万 | 13.16 | 33.21 | 38.4 | 54 | 新特电气 | 2024-01-29 一 | 9.56 | 9.56 | 9.25 | 9.67 | 9.23 | -3.24% | 1.79% | 26377 | 2469万 | 13.62 | 34.36 | 39.73 | 55 | 新特电气 | 2024-01-26 五 | 9.68 | 9.68 | 9.56 | 9.85 | 9.54 | -1.24% | 1.91% | 28069 | 2715万 | 14.07 | 35.51 | 41.06 | 56 | 新特电气 | 2024-01-25 四 | 9.37 | 9.37 | 9.68 | 9.69 | 9.26 | 3.31% | 2.35% | 34619 | 3294万 | 14.25 | 35.96 | 41.57 | 57 | 新特电气 | 2024-01-24 三 | 9.32 | 9.27 | 9.37 | 9.53 | 9.03 | 1.08% | 2.60% | 38291 | 3558万 | 13.79 | 34.8 | 40.24 | 58 | 新特电气 | 2024-01-23 二 | 9.36 | 9.49 | 9.27 | 9.50 | 9.15 | -2.32% | 2.63% | 38785 | 3607万 | 13.65 | 34.43 | 39.81 | 59 | 新特电气 | 2024-01-22 一 | 10.18 | 10.17 | 9.49 | 10.19 | 9.36 | -6.69% | 2.78% | 40937 | 3995万 | 13.97 | 35.25 | 40.76 | 60 | 新特电气 | 2024-01-19 五 | 10.42 | 10.45 | 10.17 | 10.46 | 10.17 | -2.68% | 1.85% | 27194 | 2793万 | 14.97 | 37.78 | 43.68 | 61 | 新特电气 | 2024-01-18 四 | 10.71 | 10.71 | 10.45 | 10.80 | 10.10 | -2.43% | 4.23% | 62302 | 6459万 | 15.38 | 38.82 | 44.88 | 62 | 新特电气 | 2024-01-17 三 | 11.07 | 11.09 | 10.71 | 11.14 | 10.71 | -3.43% | 2.08% | 30689 | 3359万 | 15.77 | 39.78 | 46 | 63 | 新特电气 | 2024-01-16 二 | 11.25 | 11.11 | 11.09 | 11.25 | 10.81 | -0.18% | 2.30% | 33814 | 3732万 | 16.33 | 41.19 | 47.63 | 64 | 新特电气 | 2024-01-15 一 | 11.22 | 11.22 | 11.11 | 11.22 | 11.01 | -0.98% | 1.89% | 27867 | 3091万 | 16.36 | 41.27 | 47.71 | 65 | 新特电气 | 2024-01-12 五 | 11.22 | 11.22 | 11.22 | 11.44 | 11.18 | 0.00% | 2.24% | 33001 | 3725万 | 16.52 | 41.68 | 48.19 | 66 | 新特电气 | 2024-01-11 四 | 10.98 | 11.02 | 11.22 | 11.25 | 10.95 | 1.81% | 1.70% | 24994 | 2781万 | 16.52 | 41.68 | 48.19 | 67 | 新特电气 | 2024-01-10 三 | 11.12 | 11.11 | 11.02 | 11.27 | 10.91 | -0.81% | 1.53% | 22566 | 2503万 | 16.22 | 40.93 | 47.33 | 68 | 新特电气 | 2024-01-09 二 | 11.12 | 11.01 | 11.11 | 11.34 | 10.96 | 0.91% | 1.66% | 24425 | 2716万 | 16.36 | 41.27 | 47.71 | 69 | 新特电气 | 2024-01-08 一 | 11.23 | 11.24 | 11.01 | 11.30 | 11.01 | -2.05% | 1.38% | 20267 | 2257万 | 16.21 | 40.9 | 47.29 | 70 | 新特电气 | 2024-01-05 五 | 11.48 | 11.54 | 11.24 | 11.55 | 11.20 | -2.60% | 2.14% | 31503 | 3577万 | 16.55 | 41.75 | 48.27 | 71 | 新特电气 | 2024-01-04 四 | 11.67 | 11.58 | 11.54 | 11.67 | 11.42 | -0.35% | 1.88% | 27718 | 3189万 | 16.99 | 42.86 | 49.56 | 72 | 新特电气 | 2024-01-03 三 | 11.59 | 11.59 | 11.58 | 11.69 | 11.46 | -0.09% | 2.01% | 29583 | 3421万 | 17.05 | 43.01 | 49.73 | 73 | 新特电气 | 2024-01-02 二 | 11.60 | 11.59 | 11.59 | 11.68 | 11.48 | 0.00% | 1.98% | 29196 | 3387万 | 17.06 | 43.05 | 49.78 | 74 | 新特电气 | 2023-12-29 五 | 11.32 | 11.34 | 11.59 | 11.62 | 11.25 | 2.20% | 3.13% | 46057 | 5297万 | 17.06 | 43.05 | 49.78 | 75 | 新特电气 | 2023-12-28 四 | 10.58 | 10.58 | 11.34 | 11.35 | 10.57 | 7.18% | 4.42% | 65020 | 7215万 | 16.69 | 42.12 | 48.7 | 76 | 新特电气 | 2023-12-27 三 | 10.78 | 10.78 | 10.58 | 10.87 | 10.55 | -1.86% | 2.21% | 32587 | 3473万 | 15.58 | 39.3 | 45.44 | 77 | 新特电气 | 2023-12-26 二 | 10.98 | 10.98 | 10.78 | 11.05 | 10.77 | -1.82% | 1.48% | 21769 | 2362万 | 15.87 | 40.04 | 46.3 | 78 | 新特电气 | 2023-12-25 一 | 11.12 | 11.26 | 10.98 | 11.26 | 10.96 | -2.49% | 1.70% | 25019 | 2765万 | 16.16 | 40.78 | 47.16 | 79 | 新特电气 | 2023-12-22 五 | 11.21 | 11.20 | 11.26 | 11.26 | 11.04 | 0.54% | 1.70% | 25076 | 2792万 | 16.58 | 41.82 | 48.36 | 80 | 新特电气 | 2023-12-21 四 | 11.00 | 11.03 | 11.20 | 11.28 | 10.86 | 1.54% | 1.88% | 27690 | 3070万 | 16.49 | 41.6 | 48.1 | 81 | 新特电气 | 2023-12-20 三 | 11.17 | 11.13 | 11.03 | 11.24 | 11.03 | -0.90% | 1.14% | 16724 | 1861万 | 16.24 | 40.97 | 47.37 | 82 | 新特电气 | 2023-12-19 二 | 11.12 | 11.12 | 11.13 | 11.23 | 11.03 | 0.09% | 1.28% | 18861 | 2096万 | 16.39 | 41.34 | 47.8 | 83 | 新特电气 | 2023-12-18 一 | 11.37 | 11.37 | 11.12 | 11.38 | 11.08 | -2.20% | 1.88% | 27729 | 3101万 | 16.37 | 41.3 | 47.76 | 84 | 新特电气 | 2023-12-15 五 | 11.35 | 11.35 | 11.37 | 11.50 | 11.31 | 0.18% | 1.44% | 21180 | 2413万 | 16.74 | 42.23 | 48.83 | 85 | 新特电气 | 2023-12-14 四 | 11.42 | 11.41 | 11.35 | 11.50 | 11.34 | -0.53% | 1.19% | 17565 | 2004万 | 16.71 | 42.16 | 48.75 | 86 | 新特电气 | 2023-12-13 三 | 11.50 | 11.51 | 11.41 | 11.50 | 11.36 | -0.87% | 1.18% | 17412 | 1989万 | 16.8 | 42.38 | 49 | 87 | 新特电气 | 2023-12-12 二 | 11.54 | 11.51 | 11.51 | 11.54 | 11.41 | 0.00% | 1.47% | 21595 | 2478万 | 16.94 | 42.75 | 49.43 | 88 | 新特电气 | 2023-12-11 一 | 11.48 | 11.44 | 11.51 | 11.54 | 11.27 | 0.61% | 1.79% | 26313 | 3007万 | 16.94 | 42.75 | 49.43 | 89 | 新特电气 | 2023-12-08 五 | 11.56 | 11.53 | 11.44 | 11.67 | 11.42 | -0.78% | 2.02% | 29703 | 3415万 | 16.84 | 42.49 | 49.13 | 90 | 新特电气 | 2023-12-07 四 | 11.71 | 11.73 | 11.53 | 11.73 | 11.52 | -1.71% | 1.79% | 26321 | 3047万 | 16.97 | 42.83 | 49.52 | 91 | 新特电气 | 2023-12-06 三 | 11.60 | 11.62 | 11.73 | 11.90 | 11.57 | 0.95% | 1.80% | 26506 | 3120万 | 17.27 | 43.57 | 50.38 | 92 | 新特电气 | 2023-12-05 二 | 11.86 | 11.86 | 11.62 | 11.90 | 11.62 | -2.02% | 2.18% | 32102 | 3765万 | 17.11 | 43.16 | 49.91 | 93 | 新特电气 | 2023-12-04 一 | 11.96 | 11.94 | 11.86 | 11.99 | 11.84 | -0.67% | 1.35% | 19881 | 2364万 | 17.46 | 44.05 | 50.94 | 94 | 新特电气 | 2023-12-01 五 | 12.05 | 12.05 | 11.94 | 12.10 | 11.77 | -0.91% | 2.23% | 32814 | 3901万 | 17.58 | 44.35 | 51.28 | 95 | 新特电气 | 2023-11-30 四 | 12.19 | 12.22 | 12.05 | 12.27 | 11.91 | -1.39% | 2.12% | 31232 | 3759万 | 17.74 | 44.76 | 51.75 | 96 | 新特电气 | 2023-11-29 三 | 12.22 | 12.24 | 12.22 | 12.39 | 12.18 | -0.16% | 2.44% | 35949 | 4420万 | 17.99 | 45.39 | 52.48 | 97 | 新特电气 | 2023-11-28 二 | 12.09 | 12.09 | 12.24 | 12.34 | 12.05 | 1.24% | 2.49% | 36694 | 4485万 | 18.02 | 45.46 | 52.57 | 98 | 新特电气 | 2023-11-27 一 | 11.93 | 11.94 | 12.09 | 12.12 | 11.85 | 1.26% | 1.87% | 27530 | 3306万 | 17.8 | 44.91 | 51.92 | 99 | 新特电气 | 2023-11-24 五 | 12.18 | 12.14 | 11.94 | 12.18 | 11.83 | -1.65% | 2.71% | 39932 | 4777万 | 17.58 | 44.35 | 51.28 | 100 | 新特电气 | 2023-11-23 四 | 12.19 | 12.03 | 12.14 | 12.19 | 11.96 | 0.91% | 1.91% | 28136 | 3406万 | 17.87 | 45.09 | 52.14 | 101 | 新特电气 | 2023-11-22 三 | 12.30 | 12.34 | 12.03 | 12.33 | 12.01 | -2.51% | 2.92% | 43044 | 5221万 | 17.71 | 44.68 | 51.67 | 102 | 新特电气 | 2023-11-21 二 | 12.39 | 12.32 | 12.34 | 12.56 | 12.23 | 0.16% | 3.40% | 50113 | 6201万 | 18.17 | 45.84 | 53 | 103 | 新特电气 | 2023-11-20 一 | 12.14 | 12.15 | 12.32 | 12.33 | 12.07 | 1.40% | 2.70% | 39680 | 4858万 | 18.14 | 45.76 | 52.91 | 104 | 新特电气 | 2023-11-17 五 | 12.05 | 12.08 | 12.15 | 12.23 | 12.03 | 0.58% | 2.03% | 29389 | 3568万 | 17.62 | 45.13 | 52.18 | 105 | 新特电气 | 2023-11-16 四 | 12.35 | 12.36 | 12.08 | 12.35 | 12.08 | -2.27% | 3.56% | 51607 | 6282万 | 17.52 | 44.87 | 51.88 | 106 | 新特电气 | 2023-11-15 三 | 12.25 | 12.15 | 12.36 | 12.36 | 12.15 | 1.73% | 3.85% | 55824 | 6848万 | 17.93 | 45.91 | 53.08 | 107 | 新特电气 | 2023-11-14 二 | 12.09 | 12.14 | 12.15 | 12.25 | 12.04 | 0.08% | 2.59% | 37631 | 4566万 | 17.62 | 45.13 | 52.18 | 108 | 新特电气 | 2023-11-13 一 | 11.95 | 12.00 | 12.14 | 12.14 | 11.95 | 1.17% | 2.45% | 35571 | 4296万 | 17.61 | 45.09 | 52.14 | 109 | 新特电气 | 2023-11-10 五 | 11.90 | 11.98 | 12.00 | 12.06 | 11.74 | 0.17% | 3.31% | 47982 | 5724万 | 17.41 | 44.57 | 51.54 | 110 | 新特电气 | 2023-11-09 四 | 11.76 | 11.84 | 11.98 | 12.29 | 11.76 | 1.18% | 6.09% | 90363 | 10914万 | 17.76 | 44.5 | 51.45 | 111 | 新特电气 | 2023-11-08 三 | 11.87 | 11.89 | 11.84 | 11.95 | 11.77 | -0.42% | 2.07% | 30754 | 3650万 | 17.55 | 43.98 | 50.85 | 112 | 新特电气 | 2023-11-07 二 | 11.85 | 11.85 | 11.89 | 11.95 | 11.70 | 0.34% | 2.62% | 38824 | 4591万 | 17.63 | 44.16 | 51.06 | 113 | 新特电气 | 2023-11-06 一 | 11.74 | 11.60 | 11.85 | 11.87 | 11.64 | 2.16% | 3.23% | 47895 | 5644万 | 17.57 | 44.02 | 50.89 | 114 | 新特电气 | 2023-11-03 五 | 11.30 | 11.29 | 11.60 | 11.74 | 11.30 | 2.75% | 4.06% | 60125 | 6991万 | 17.2 | 43.09 | 49.82 | 115 | 新特电气 | 2023-11-02 四 | 11.51 | 11.51 | 11.29 | 11.59 | 11.29 | -1.91% | 1.76% | 26032 | 2965万 | 16.74 | 41.94 | 48.49 | 116 | 新特电气 | 2023-11-01 三 | 11.38 | 11.38 | 11.51 | 11.64 | 11.32 | 1.14% | 2.26% | 33476 | 3844万 | 17.06 | 42.75 | 49.43 | 117 | 新特电气 | 2023-10-31 二 | 11.41 | 11.57 | 11.38 | 11.58 | 11.27 | -1.64% | 2.54% | 37641 | 4289万 | 16.87 | 42.27 | 48.87 | 118 | 新特电气 | 2023-10-30 一 | 11.47 | 11.55 | 11.57 | 11.62 | 11.43 | 0.17% | 2.61% | 38652 | 4466万 | 17.15 | 42.98 | 49.69 | 119 | 新特电气 | 2023-10-27 五 | 11.30 | 11.35 | 11.55 | 11.60 | 11.15 | 1.76% | 3.28% | 48634 | 5562万 | 17.12 | 42.9 | 49.6 | 120 | 新特电气 | 2023-10-26 四 | 11.17 | 11.32 | 11.35 | 11.39 | 10.97 | 0.27% | 2.74% | 40620 | 4542万 | 16.83 | 42.16 | 48.75 | 121 | 新特电气 | 2023-10-25 三 | 11.29 | 11.30 | 11.32 | 11.60 | 11.25 | 0.18% | 2.85% | 42206 | 4802万 | 16.78 | 42.05 | 48.62 | 122 | 新特电气 | 2023-10-24 二 | 11.03 | 10.93 | 11.30 | 11.37 | 10.92 | 3.39% | 2.67% | 39568 | 4427万 | 16.75 | 41.97 | 48.53 | 123 | 新特电气 | 2023-10-23 一 | 11.40 | 11.43 | 10.93 | 11.40 | 10.90 | -4.37% | 2.88% | 42761 | 4729万 | 16.2 | 40.6 | 40.27 | 124 | 新特电气 | 2023-10-20 五 | 11.20 | 11.22 | 11.43 | 11.66 | 11.18 | 1.87% | 3.44% | 50976 | 5861万 | 16.95 | 42.46 | 42.11 | 125 | 新特电气 | 2023-10-19 四 | 11.08 | 11.14 | 11.22 | 11.52 | 11.03 | 0.72% | 2.55% | 37876 | 4289万 | 16.63 | 41.68 | 41.34 | 126 | 新特电气 | 2023-10-18 三 | 11.46 | 11.54 | 11.14 | 11.48 | 11.13 | -3.47% | 2.83% | 41947 | 4712万 | 16.52 | 41.38 | 41.05 | 127 | 新特电气 | 2023-10-17 二 | 11.65 | 11.64 | 11.54 | 11.68 | 11.42 | -0.86% | 2.60% | 38508 | 4432万 | 17.11 | 42.86 | 42.52 | 128 | 新特电气 | 2023-10-16 一 | 12.01 | 12.05 | 11.64 | 12.01 | 11.61 | -3.40% | 4.05% | 60034 | 7027万 | 17.26 | 43.24 | 42.89 | 129 | 新特电气 | 2023-10-13 五 | 12.22 | 12.32 | 12.05 | 12.22 | 11.95 | -2.19% | 5.51% | 81667 | 9843万 | 17.87 | 44.76 | 44.4 | 130 | 新特电气 | 2023-10-12 四 | 11.88 | 11.80 | 12.32 | 12.43 | 11.62 | 4.41% | 10.03% | 148695 | 17998万 | 18.27 | 45.76 | 45.39 | 131 | 新特电气 | 2023-10-11 三 | 11.74 | 11.74 | 11.80 | 11.88 | 11.69 | 0.51% | 2.14% | 31784 | 3753万 | 17.49 | 43.83 | 43.48 | 132 | 新特电气 | 2023-10-10 二 | 11.84 | 11.88 | 11.74 | 11.95 | 11.70 | -1.18% | 2.59% | 38364 | 4526万 | 17.41 | 43.61 | 43.26 | 133 | 新特电气 | 2023-10-09 一 | 11.83 | 11.90 | 11.88 | 11.94 | 11.82 | -0.17% | 1.90% | 28242 | 3357万 | 17.61 | 44.13 | 43.77 | 134 | 新特电气 | 2023-09-28 四 | 11.90 | 11.82 | 11.90 | 11.98 | 11.81 | 0.68% | 2.42% | 35921 | 4264万 | 17.64 | 44.2 | 43.85 | 135 | 新特电气 | 2023-09-27 三 | 11.69 | 11.69 | 11.82 | 12.07 | 11.57 | 1.11% | 3.82% | 56674 | 6725万 | 17.52 | 43.9 | 43.55 | 136 | 新特电气 | 2023-09-26 二 | 11.72 | 11.72 | 11.69 | 11.78 | 11.54 | -0.26% | 2.18% | 32317 | 3764万 | 17.33 | 43.42 | 43.07 | 137 | 新特电气 | 2023-09-25 一 | 11.96 | 11.96 | 11.72 | 12.07 | 11.69 | -2.01% | 2.14% | 31658 | 3734万 | 17.38 | 43.53 | 43.18 | 138 | 新特电气 | 2023-09-22 五 | 11.63 | 11.65 | 11.96 | 11.98 | 11.58 | 2.66% | 2.11% | 31229 | 3698万 | 17.73 | 44.42 | 44.07 | 139 | 新特电气 | 2023-09-21 四 | 11.78 | 11.73 | 11.65 | 11.82 | 11.59 | -0.68% | 1.52% | 22582 | 2638万 | 17.27 | 43.27 | 42.93 | 140 | 新特电气 | 2023-09-20 三 | 11.79 | 11.88 | 11.73 | 11.94 | 11.70 | -1.26% | 1.66% | 24600 | 2899万 | 17.39 | 43.57 | 43.22 | 141 | 新特电气 | 2023-09-19 二 | 12.21 | 12.28 | 11.88 | 12.26 | 11.84 | -3.26% | 2.87% | 42529 | 5090万 | 17.61 | 44.13 | 43.77 | 142 | 新特电气 | 2023-09-18 一 | 12.14 | 12.16 | 12.28 | 12.37 | 12.05 | 0.99% | 2.02% | 29934 | 3663万 | 18.21 | 45.61 | 45.25 | 143 | 新特电气 | 2023-09-15 五 | 12.26 | 12.16 | 12.16 | 12.36 | 12.12 | 0.00% | 1.56% | 23063 | 2819万 | 18.03 | 45.17 | 44.8 | 144 | 新特电气 | 2023-09-14 四 | 12.46 | 12.37 | 12.16 | 12.46 | 12.13 | -1.70% | 1.66% | 24658 | 3014万 | 18.03 | 45.17 | 44.8 | 145 | 新特电气 | 2023-09-13 三 | 12.68 | 12.72 | 12.37 | 12.70 | 12.21 | -2.75% | 3.43% | 50856 | 6307万 | 18.34 | 45.95 | 45.58 | 146 | 新特电气 | 2023-09-12 二 | 12.66 | 12.72 | 12.72 | 12.89 | 12.66 | 0.00% | 2.05% | 30359 | 3874万 | 18.86 | 47.25 | 46.87 | 147 | 新特电气 | 2023-09-11 一 | 12.66 | 12.70 | 12.72 | 12.82 | 12.56 | 0.16% | 1.73% | 25588 | 3247万 | 18.86 | 47.25 | 46.87 | 148 | 新特电气 | 2023-09-08 五 | 12.65 | 12.66 | 12.70 | 12.80 | 12.56 | 0.32% | 1.80% | 26740 | 3393万 | 18.83 | 47.17 | 46.79 | 149 | 新特电气 | 2023-09-07 四 | 12.94 | 12.92 | 12.66 | 12.95 | 12.64 | -2.01% | 2.56% | 38023 | 4855万 | 18.77 | 47.02 | 46.65 | 150 | 新特电气 | 2023-09-06 三 | 12.80 | 12.90 | 12.92 | 12.98 | 12.72 | 0.16% | 2.63% | 39057 | 5019万 | 19.16 | 47.99 | 47.6 | 151 | 新特电气 | 2023-09-05 二 | 12.70 | 12.75 | 12.90 | 13.03 | 12.68 | 1.18% | 3.93% | 58319 | 7505万 | 19.13 | 47.92 | 47.53 | 152 | 新特电气 | 2023-09-04 一 | 12.58 | 12.61 | 12.75 | 12.75 | 12.53 | 1.11% | 2.26% | 33580 | 4250万 | 18.9 | 47.36 | 46.98 | 153 | 新特电气 | 2023-09-01 五 | 12.61 | 12.48 | 12.61 | 12.62 | 12.42 | 1.04% | 1.71% | 25349 | 3179万 | 18.7 | 46.84 | 46.46 | 154 | 新特电气 | 2023-08-31 四 | 12.60 | 12.68 | 12.48 | 12.65 | 12.45 | -1.58% | 2.08% | 30878 | 3865万 | 18.5 | 46.36 | 45.98 | 155 | 新特电气 | 2023-08-30 三 | 12.43 | 12.46 | 12.68 | 12.75 | 12.43 | 1.77% | 3.61% | 53580 | 6775万 | 18.8 | 47.1 | 46.72 | 156 | 新特电气 | 2023-08-29 二 | 11.81 | 11.91 | 12.46 | 12.47 | 11.79 | 4.62% | 4.88% | 72390 | 8905万 | 18.47 | 46.28 | 45.91 | 157 | 新特电气 | 2023-08-28 一 | 12.68 | 12.11 | 11.91 | 12.87 | 11.86 | -1.65% | 4.65% | 68906 | 8477万 | 17.66 | 44.24 | 43.88 | 158 | 新特电气 | 2023-08-25 五 | 12.20 | 12.25 | 12.11 | 12.44 | 12.04 | -1.14% | 2.50% | 37027 | 4523万 | 17.95 | 44.98 | 44.62 | 159 | 新特电气 | 2023-08-23 三 | 12.30 | 12.41 | 12.15 | 12.37 | 12.13 | -2.10% | 1.89% | 28099 | 3443万 | 18.06 | 45.13 | 44.34 | 160 | 新特电气 | 2023-08-22 二 | 12.36 | 12.36 | 12.41 | 12.43 | 12.03 | 0.40% | 3.21% | 47737 | 5843万 | 18.45 | 46.1 | 45.29 |
|
行情刷新 | 流通股东
|