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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.48 | 11.85 | 11.46 | 11.53 | +0.61% | 0.88 | 3.79% |
| 2026-02-12 | 11.63 | 11.68 | 11.44 | 11.46 | -1.21% | 0.48 | 2.09% |
| 2026-02-11 | 11.61 | 11.67 | 11.51 | 11.60 | -0.09% | 0.36 | 1.53% |
| 2026-02-10 | 11.68 | 11.77 | 11.55 | 11.61 | 0.00% | 0.40 | 1.72% |
| 2026-02-09 | 11.57 | 11.65 | 11.51 | 11.61 | +0.87% | 0.42 | 1.81% |
| 2026-02-06 | 11.39 | 11.65 | 11.35 | 11.51 | +0.70% | 0.53 | 2.29% |
| 2026-02-05 | 11.64 | 11.64 | 11.41 | 11.43 | -0.52% | 0.49 | 2.12% |
| 2026-02-04 | 11.34 | 11.53 | 11.27 | 11.49 | +1.59% | 0.68 | 2.97% |
| 2026-02-03 | 11.29 | 11.46 | 11.18 | 11.31 | +0.35% | 0.63 | 2.80% |
| 2026-02-02 | 11.39 | 11.52 | 11.21 | 11.27 | -0.70% | 0.73 | 3.21% |
| 2026-01-30 | 10.97 | 11.38 | 10.93 | 11.35 | +2.81% | 0.78 | 3.46% |
| 2026-01-29 | 11.22 | 11.32 | 10.90 | 11.04 | -1.60% | 0.59 | 2.63% |
| 2026-01-28 | 11.34 | 11.39 | 11.15 | 11.22 | -1.06% | 0.58 | 2.57% |
| 2026-01-27 | 11.51 | 11.53 | 11.02 | 11.34 | -0.79% | 0.78 | 3.48% |
| 2026-01-26 | 11.70 | 11.73 | 11.34 | 11.43 | -1.89% | 0.77 | 3.36% |
| 2026-01-23 | 11.68 | 11.73 | 11.51 | 11.65 | -0.26% | 0.73 | 3.14% |
| 2026-01-22 | 11.49 | 11.84 | 11.23 | 11.68 | +1.92% | 1.17 | 5.08% |
| 2026-01-21 | 11.38 | 11.56 | 11.23 | 11.46 | +0.70% | 0.73 | 3.20% |
| 2026-01-20 | 11.58 | 11.68 | 11.31 | 11.38 | -1.73% | 1.20 | 5.21% |
| 2026-01-19 | 10.95 | 11.71 | 10.92 | 11.58 | +5.27% | 1.92 | 8.39% |