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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.36 | 10.40 | 10.30 | 10.39 | +0.48% | 0.75 | 3.60% |
| 2025-08-18 | 10.34 | 10.39 | 10.29 | 10.34 | +0.29% | 0.68 | 3.31% |
| 2025-08-15 | 10.23 | 10.32 | 10.21 | 10.31 | +0.78% | 0.54 | 2.63% |
| 2025-08-14 | 10.46 | 10.47 | 10.22 | 10.23 | -2.01% | 0.85 | 4.14% |
| 2025-08-13 | 10.43 | 10.48 | 10.39 | 10.44 | +0.10% | 0.56 | 2.66% |
| 2025-08-12 | 10.50 | 10.51 | 10.41 | 10.43 | -0.57% | 0.51 | 2.44% |
| 2025-08-11 | 10.51 | 10.53 | 10.43 | 10.49 | +0.19% | 0.73 | 3.46% |
| 2025-08-08 | 10.48 | 10.51 | 10.40 | 10.47 | +0.10% | 0.64 | 3.06% |
| 2025-08-07 | 10.45 | 10.48 | 10.41 | 10.46 | 0.00% | 0.52 | 2.48% |
| 2025-08-06 | 10.50 | 10.51 | 10.39 | 10.46 | -0.29% | 0.70 | 3.35% |
| 2025-08-05 | 10.39 | 10.50 | 10.39 | 10.49 | +1.06% | 0.95 | 4.55% |
| 2025-08-04 | 10.34 | 10.40 | 10.26 | 10.38 | -0.10% | 0.53 | 2.54% |
| 2025-08-01 | 10.27 | 10.42 | 10.27 | 10.39 | +0.97% | 1.00 | 4.80% |
| 2025-07-31 | 10.29 | 10.35 | 10.24 | 10.29 | -0.10% | 0.71 | 3.47% |
| 2025-07-30 | 10.33 | 10.38 | 10.22 | 10.30 | -0.29% | 0.55 | 2.67% |
| 2025-07-29 | 10.39 | 10.44 | 10.22 | 10.33 | -0.67% | 0.60 | 2.91% |
| 2025-07-28 | 10.29 | 10.42 | 10.25 | 10.40 | +1.46% | 0.90 | 4.36% |
| 2025-07-25 | 10.22 | 10.25 | 10.18 | 10.25 | +0.20% | 0.53 | 2.57% |
| 2025-07-24 | 10.17 | 10.24 | 10.17 | 10.23 | +0.39% | 0.42 | 2.04% |
| 2025-07-23 | 10.26 | 10.29 | 10.18 | 10.19 | -0.88% | 0.52 | 2.53% |