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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.37 | 10.38 | 10.24 | 10.28 | -0.77% | 0.67 | 3.28% |
| 2025-07-21 | 10.30 | 10.36 | 10.27 | 10.36 | +0.58% | 0.62 | 2.99% |
| 2025-07-18 | 10.36 | 10.36 | 10.25 | 10.30 | -0.19% | 0.51 | 2.46% |
| 2025-07-17 | 10.39 | 10.42 | 10.31 | 10.32 | -0.58% | 0.67 | 3.26% |
| 2025-07-16 | 10.22 | 10.40 | 10.20 | 10.38 | +1.47% | 0.78 | 3.75% |
| 2025-07-15 | 10.40 | 10.40 | 10.19 | 10.23 | -1.45% | 0.69 | 3.35% |
| 2025-07-14 | 10.35 | 10.40 | 10.32 | 10.38 | +0.19% | 0.53 | 2.57% |
| 2025-07-11 | 10.40 | 10.40 | 10.31 | 10.36 | -0.19% | 0.64 | 3.10% |
| 2025-07-10 | 10.36 | 10.38 | 10.24 | 10.38 | +0.10% | 0.89 | 4.34% |
| 2025-07-09 | 10.39 | 10.45 | 10.34 | 10.37 | -1.61% | 1.32 | 6.38% |
| 2025-07-08 | 10.48 | 10.56 | 10.46 | 10.54 | +0.67% | 1.17 | 5.58% |
| 2025-07-07 | 10.37 | 10.48 | 10.34 | 10.47 | +1.06% | 1.00 | 4.81% |
| 2025-07-04 | 10.46 | 10.52 | 10.33 | 10.36 | -1.15% | 1.37 | 6.57% |
| 2025-07-03 | 10.60 | 10.65 | 10.43 | 10.48 | -1.69% | 1.68 | 8.03% |
| 2025-07-02 | 10.58 | 10.71 | 10.49 | 10.66 | +0.47% | 2.18 | 10.28% |
| 2025-07-01 | 10.76 | 10.96 | 10.53 | 10.61 | -4.07% | 3.66 | 17.14% |
| 2025-06-30 | 11.30 | 11.40 | 11.06 | 11.06 | -10.01% | 5.07 | 22.75% |
| 2025-06-27 | 15.03 | 15.03 | 12.29 | 12.29 | -10.03% | 8.08 | 32.07% |
| 2025-06-26 | 13.66 | 13.66 | 13.66 | 13.66 | +9.98% | 0.39 | 1.43% |
| 2025-06-25 | 12.42 | 12.42 | 12.42 | 12.42 | +10.01% | 0.54 | 2.17% |