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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.54 | 8.75 | 8.54 | 8.69 | +1.04% | 0.24 | 1.40% |
| 2025-05-23 | 8.65 | 8.79 | 8.51 | 8.60 | -1.03% | 0.28 | 1.62% |
| 2025-05-22 | 8.78 | 8.91 | 8.58 | 8.69 | -1.35% | 0.27 | 1.51% |
| 2025-05-21 | 8.98 | 8.98 | 8.72 | 8.81 | -1.33% | 0.30 | 1.69% |
| 2025-05-20 | 8.80 | 8.96 | 8.72 | 8.93 | +1.92% | 0.35 | 1.96% |
| 2025-05-19 | 8.57 | 8.80 | 8.49 | 8.76 | +2.31% | 0.35 | 1.97% |
| 2025-05-16 | 8.63 | 8.67 | 8.53 | 8.56 | -0.35% | 0.25 | 1.45% |
| 2025-05-15 | 8.44 | 8.71 | 8.37 | 8.59 | +1.76% | 0.43 | 2.51% |
| 2025-05-14 | 8.44 | 8.52 | 8.37 | 8.44 | -0.35% | 0.33 | 1.94% |
| 2025-05-13 | 8.55 | 8.66 | 8.45 | 8.47 | -0.70% | 0.30 | 1.72% |
| 2025-05-12 | 8.65 | 8.67 | 8.43 | 8.53 | -1.37% | 0.41 | 2.41% |
| 2025-05-09 | 8.61 | 8.77 | 8.56 | 8.65 | +0.58% | 0.46 | 2.61% |
| 2025-05-08 | 8.54 | 8.67 | 8.42 | 8.60 | +0.70% | 0.35 | 2.00% |
| 2025-05-07 | 8.54 | 8.67 | 8.45 | 8.54 | +0.12% | 0.38 | 2.21% |
| 2025-05-06 | 8.48 | 8.60 | 8.40 | 8.53 | +0.70% | 0.50 | 2.91% |