新通联 sh.603022
10.90
-2.77%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.95 | 11.71 | 10.92 | 11.58 | +5.27% | 1.92 | 8.39% |
| 2026-01-16 | 11.00 | 11.06 | 10.71 | 11.00 | +0.82% | 0.87 | 3.99% |
| 2026-01-15 | 10.84 | 10.99 | 10.72 | 10.91 | -0.27% | 0.57 | 2.62% |
| 2026-01-14 | 10.87 | 11.05 | 10.68 | 10.94 | +1.11% | 1.06 | 4.88% |
| 2026-01-13 | 10.96 | 11.31 | 10.75 | 10.82 | -1.28% | 1.01 | 4.65% |
| 2026-01-12 | 10.59 | 11.14 | 10.49 | 10.96 | +3.49% | 1.30 | 6.00% |
| 2026-01-09 | 10.65 | 10.67 | 10.43 | 10.59 | -0.09% | 0.78 | 3.68% |
| 2026-01-08 | 10.66 | 10.73 | 10.51 | 10.60 | -0.56% | 0.71 | 3.36% |
| 2026-01-07 | 10.51 | 10.79 | 10.44 | 10.66 | +1.43% | 0.86 | 4.07% |
| 2026-01-06 | 10.49 | 10.59 | 10.41 | 10.51 | 0.00% | 0.62 | 2.95% |
| 2026-01-05 | 10.26 | 10.54 | 10.23 | 10.51 | +2.34% | 0.90 | 4.32% |
| 2025-12-31 | 10.25 | 10.32 | 10.03 | 10.27 | +0.29% | 0.55 | 2.69% |
| 2025-12-30 | 10.40 | 10.45 | 10.17 | 10.24 | -2.01% | 0.55 | 2.68% |
| 2025-12-29 | 10.50 | 10.58 | 10.21 | 10.45 | -0.10% | 0.72 | 3.45% |
| 2025-12-26 | 10.62 | 10.64 | 10.39 | 10.46 | -1.51% | 0.99 | 4.69% |
| 2025-12-25 | 10.16 | 10.69 | 10.16 | 10.62 | +4.02% | 1.35 | 6.43% |
| 2025-12-24 | 10.15 | 10.27 | 10.04 | 10.21 | +0.39% | 0.74 | 3.64% |
| 2025-12-23 | 10.45 | 10.48 | 10.12 | 10.17 | -0.97% | 0.99 | 4.85% |
| 2025-12-22 | 10.70 | 10.82 | 10.25 | 10.27 | -3.84% | 2.17 | 10.38% |
| 2025-12-19 | 10.80 | 10.90 | 10.46 | 10.68 | +1.42% | 3.43 | 15.98% |