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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.21 | 10.23 | 9.51 | 9.67 | -6.39% | 0.78 | 3.97% |
| 2026-03-20 | 10.87 | 10.95 | 10.26 | 10.33 | -5.23% | 0.80 | 3.78% |
| 2026-03-19 | 11.18 | 11.27 | 10.76 | 10.90 | -3.63% | 0.45 | 2.06% |
| 2026-03-18 | 11.04 | 11.33 | 10.97 | 11.31 | +2.17% | 0.45 | 2.03% |
| 2026-03-17 | 11.32 | 11.48 | 11.03 | 11.07 | -2.04% | 0.42 | 1.87% |
| 2026-03-16 | 11.29 | 11.43 | 11.18 | 11.30 | +0.18% | 0.34 | 1.50% |
| 2026-03-13 | 11.26 | 11.54 | 11.16 | 11.28 | +0.09% | 0.47 | 2.06% |
| 2026-03-12 | 11.37 | 11.46 | 11.23 | 11.27 | -0.97% | 0.46 | 2.03% |
| 2026-03-11 | 11.60 | 11.67 | 11.33 | 11.38 | -1.90% | 0.41 | 1.78% |
| 2026-03-10 | 11.45 | 11.61 | 11.36 | 11.60 | +2.20% | 0.49 | 2.13% |
| 2026-03-09 | 11.33 | 11.43 | 11.12 | 11.35 | -0.53% | 0.60 | 2.68% |
| 2026-03-06 | 10.97 | 11.48 | 10.93 | 11.41 | +3.63% | 0.63 | 2.78% |
| 2026-03-05 | 10.90 | 11.22 | 10.90 | 11.01 | +2.99% | 0.59 | 2.67% |
| 2026-03-04 | 10.79 | 10.95 | 10.58 | 10.69 | -1.47% | 0.57 | 2.65% |
| 2026-03-03 | 11.20 | 11.36 | 10.85 | 10.85 | -2.86% | 0.73 | 3.27% |
| 2026-03-02 | 11.41 | 11.59 | 11.05 | 11.17 | -3.96% | 0.75 | 3.34% |
| 2026-02-27 | 11.57 | 11.67 | 11.43 | 11.63 | +0.43% | 0.46 | 1.97% |
| 2026-02-26 | 11.63 | 11.70 | 11.52 | 11.58 | -0.34% | 0.40 | 1.74% |
| 2026-02-25 | 11.66 | 11.89 | 11.55 | 11.62 | -0.17% | 0.53 | 2.28% |
| 2026-02-24 | 11.53 | 11.69 | 11.36 | 11.64 | +0.95% | 0.52 | 2.23% |