新通联 sh.603022
11.21
+2.09%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.05 | 11.27 | 10.81 | 11.21 | +2.09% | 0.57 | 2.58% |
| 2026-05-21 | 11.52 | 11.66 | 10.88 | 10.98 | -5.02% | 0.68 | 3.02% |
| 2026-05-20 | 11.47 | 11.58 | 11.38 | 11.56 | +0.70% | 0.46 | 2.01% |
| 2026-05-19 | 11.49 | 11.71 | 11.38 | 11.48 | -0.09% | 0.46 | 1.98% |
| 2026-05-18 | 11.33 | 11.53 | 11.21 | 11.49 | +1.14% | 0.54 | 2.36% |
| 2026-05-15 | 11.44 | 11.54 | 11.26 | 11.36 | -0.70% | 0.54 | 2.36% |
| 2026-05-14 | 11.60 | 11.60 | 11.36 | 11.44 | -0.17% | 0.44 | 1.93% |
| 2026-05-13 | 11.51 | 11.61 | 11.42 | 11.46 | 0.00% | 0.43 | 1.89% |
| 2026-05-12 | 11.65 | 11.79 | 11.35 | 11.46 | -1.63% | 0.55 | 2.39% |
| 2026-05-11 | 11.69 | 11.80 | 11.45 | 11.65 | -0.34% | 0.61 | 2.64% |
| 2026-05-08 | 11.50 | 11.69 | 11.43 | 11.69 | +1.74% | 0.60 | 2.60% |
| 2026-05-07 | 11.46 | 11.69 | 11.45 | 11.49 | +0.26% | 0.75 | 3.25% |
| 2026-05-06 | 11.53 | 11.73 | 11.34 | 11.46 | +1.42% | 1.13 | 4.87% |
| 2026-04-30 | 11.23 | 11.41 | 11.03 | 11.30 | +2.45% | 0.91 | 4.04% |
| 2026-04-29 | 10.87 | 11.09 | 10.79 | 11.03 | +1.29% | 0.51 | 2.34% |
| 2026-04-28 | 10.80 | 11.03 | 10.77 | 10.89 | 0.00% | 0.56 | 2.57% |
| 2026-04-27 | 10.52 | 10.94 | 10.49 | 10.89 | +3.32% | 0.69 | 3.19% |
| 2026-04-24 | 10.35 | 10.63 | 10.26 | 10.54 | +1.54% | 0.39 | 1.88% |
| 2026-04-23 | 10.46 | 10.53 | 10.35 | 10.38 | -0.95% | 0.40 | 1.91% |
| 2026-04-22 | 10.56 | 10.57 | 10.39 | 10.48 | -0.76% | 0.36 | 1.73% |