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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.54 | 10.65 | 10.45 | 10.56 | +0.19% | 0.38 | 1.82% |
| 2026-04-20 | 10.45 | 10.59 | 10.34 | 10.54 | +0.57% | 0.37 | 1.76% |
| 2026-04-17 | 10.56 | 10.64 | 10.38 | 10.48 | -0.76% | 0.40 | 1.90% |
| 2026-04-16 | 10.35 | 10.61 | 10.25 | 10.56 | +2.52% | 0.58 | 2.76% |
| 2026-04-15 | 10.35 | 10.52 | 10.28 | 10.30 | -0.39% | 0.51 | 2.46% |
| 2026-04-14 | 10.53 | 10.58 | 10.17 | 10.34 | -0.86% | 0.38 | 1.82% |
| 2026-04-13 | 10.41 | 10.46 | 10.25 | 10.43 | +0.58% | 0.39 | 1.86% |
| 2026-04-10 | 10.35 | 10.50 | 10.27 | 10.37 | +1.47% | 0.33 | 1.58% |
| 2026-04-09 | 10.43 | 10.48 | 10.21 | 10.22 | -2.94% | 0.44 | 2.13% |
| 2026-04-08 | 10.51 | 10.63 | 10.38 | 10.53 | +3.44% | 0.51 | 2.41% |
| 2026-04-07 | 9.80 | 10.24 | 9.75 | 10.18 | +3.88% | 0.66 | 3.26% |
| 2026-04-03 | 10.29 | 10.29 | 9.70 | 9.80 | -3.83% | 0.59 | 3.00% |
| 2026-04-02 | 10.49 | 10.55 | 10.03 | 10.19 | -2.86% | 0.57 | 2.78% |
| 2026-04-01 | 10.71 | 10.73 | 10.38 | 10.49 | -0.47% | 0.49 | 2.32% |
| 2026-03-31 | 10.60 | 10.81 | 10.49 | 10.54 | -0.94% | 0.49 | 2.32% |
| 2026-03-30 | 10.33 | 10.64 | 10.23 | 10.64 | +1.43% | 0.51 | 2.46% |
| 2026-03-27 | 10.29 | 10.50 | 10.16 | 10.49 | +1.45% | 0.39 | 1.89% |
| 2026-03-26 | 10.53 | 10.63 | 10.23 | 10.34 | -1.80% | 0.49 | 2.36% |
| 2026-03-25 | 10.29 | 10.59 | 10.28 | 10.53 | +2.83% | 0.57 | 2.73% |
| 2026-03-24 | 9.97 | 10.26 | 9.71 | 10.24 | +5.89% | 0.67 | 3.33% |