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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.54 | 10.53 | 9.52 | 10.53 | +10.03% | 2.98 | 14.41% |
| 2025-12-17 | 9.47 | 9.59 | 9.34 | 9.57 | +1.06% | 0.39 | 2.06% |
| 2025-12-16 | 9.60 | 9.61 | 9.39 | 9.47 | -1.04% | 0.34 | 1.80% |
| 2025-12-15 | 9.51 | 9.65 | 9.42 | 9.57 | -0.10% | 0.39 | 2.07% |
| 2025-12-12 | 9.71 | 9.89 | 9.54 | 9.58 | -1.74% | 0.49 | 2.55% |
| 2025-12-11 | 10.00 | 10.03 | 9.74 | 9.75 | -2.69% | 0.53 | 2.69% |
| 2025-12-10 | 10.22 | 10.33 | 10.01 | 10.02 | -1.96% | 0.56 | 2.79% |
| 2025-12-09 | 10.37 | 10.40 | 10.20 | 10.22 | -1.06% | 0.30 | 1.48% |
| 2025-12-08 | 10.45 | 10.45 | 10.26 | 10.33 | +0.19% | 0.40 | 1.95% |
| 2025-12-05 | 10.18 | 10.38 | 10.08 | 10.31 | +1.28% | 0.38 | 1.84% |
| 2025-12-04 | 10.40 | 10.45 | 10.11 | 10.18 | -1.74% | 0.35 | 1.71% |
| 2025-12-03 | 10.63 | 10.65 | 10.29 | 10.36 | -1.24% | 0.31 | 1.48% |
| 2025-12-02 | 10.55 | 10.58 | 10.30 | 10.49 | -0.19% | 0.36 | 1.73% |
| 2025-12-01 | 10.61 | 10.70 | 10.47 | 10.51 | +0.29% | 0.41 | 1.96% |
| 2025-11-28 | 10.39 | 10.50 | 10.24 | 10.48 | +0.96% | 0.33 | 1.57% |
| 2025-11-27 | 10.20 | 10.40 | 10.16 | 10.38 | +1.76% | 0.30 | 1.48% |
| 2025-11-26 | 10.40 | 10.58 | 10.17 | 10.20 | -1.92% | 0.36 | 1.75% |
| 2025-11-25 | 10.29 | 10.49 | 10.21 | 10.40 | +1.86% | 0.39 | 1.87% |
| 2025-11-24 | 10.13 | 10.28 | 10.03 | 10.21 | +2.41% | 0.49 | 2.41% |
| 2025-11-21 | 10.46 | 10.70 | 9.92 | 9.97 | -5.68% | 0.70 | 3.42% |