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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.29 | 11.29 | 11.29 | 11.29 | +10.04% | 0.89 | 3.93% |
| 2025-06-23 | 10.26 | 10.26 | 10.26 | 10.26 | +9.97% | 0.55 | 2.68% |
| 2025-06-20 | 8.46 | 9.33 | 8.45 | 9.33 | +10.02% | 0.63 | 3.44% |
| 2025-06-19 | 8.73 | 8.77 | 8.42 | 8.48 | -3.09% | 0.32 | 1.87% |
| 2025-06-18 | 8.76 | 8.84 | 8.63 | 8.75 | -0.57% | 0.24 | 1.39% |
| 2025-06-17 | 8.93 | 8.99 | 8.74 | 8.80 | -0.45% | 0.31 | 1.73% |
| 2025-06-16 | 8.89 | 9.08 | 8.80 | 8.84 | -0.67% | 0.43 | 2.44% |
| 2025-06-13 | 9.30 | 9.30 | 8.79 | 8.90 | -4.71% | 0.71 | 3.97% |
| 2025-06-12 | 9.05 | 9.35 | 9.00 | 9.34 | +3.20% | 0.52 | 2.80% |
| 2025-06-11 | 9.05 | 9.15 | 8.97 | 9.05 | 0.00% | 0.24 | 1.29% |
| 2025-06-10 | 9.16 | 9.26 | 8.90 | 9.05 | -1.31% | 0.35 | 1.90% |
| 2025-06-09 | 9.06 | 9.21 | 9.01 | 9.17 | +1.21% | 0.26 | 1.43% |
| 2025-06-06 | 9.01 | 9.10 | 8.88 | 9.06 | +1.34% | 0.24 | 1.31% |
| 2025-06-05 | 9.11 | 9.16 | 8.90 | 8.94 | -1.54% | 0.23 | 1.27% |
| 2025-06-04 | 8.97 | 9.18 | 8.89 | 9.08 | +2.14% | 0.36 | 1.99% |
| 2025-06-03 | 8.80 | 8.97 | 8.70 | 8.89 | +1.48% | 0.23 | 1.27% |
| 2025-05-30 | 8.90 | 9.01 | 8.69 | 8.76 | -1.67% | 0.29 | 1.66% |
| 2025-05-29 | 8.81 | 8.98 | 8.69 | 8.91 | +1.24% | 0.36 | 2.01% |
| 2025-05-28 | 8.82 | 8.90 | 8.71 | 8.80 | -0.22% | 0.33 | 1.85% |
| 2025-05-27 | 8.65 | 8.96 | 8.63 | 8.82 | +1.48% | 0.42 | 2.35% |