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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.79 | 10.85 | 10.50 | 10.57 | -1.31% | 0.49 | 2.31% |
| 2025-11-19 | 10.89 | 10.98 | 10.63 | 10.71 | -1.29% | 0.51 | 2.38% |
| 2025-11-18 | 10.98 | 10.99 | 10.77 | 10.85 | -0.37% | 0.53 | 2.42% |
| 2025-11-17 | 10.89 | 10.95 | 10.78 | 10.89 | +0.28% | 0.37 | 1.70% |
| 2025-11-14 | 10.75 | 10.95 | 10.66 | 10.86 | +0.65% | 0.42 | 1.94% |
| 2025-11-13 | 10.74 | 10.81 | 10.69 | 10.79 | +0.47% | 0.40 | 1.86% |
| 2025-11-12 | 10.83 | 10.87 | 10.70 | 10.74 | -0.74% | 0.27 | 1.27% |
| 2025-11-11 | 10.77 | 10.85 | 10.68 | 10.82 | +0.84% | 0.36 | 1.65% |
| 2025-11-10 | 10.77 | 10.81 | 10.69 | 10.73 | -0.28% | 0.37 | 1.74% |
| 2025-11-07 | 10.72 | 10.84 | 10.68 | 10.76 | -0.65% | 0.45 | 2.10% |
| 2025-11-06 | 10.80 | 10.85 | 10.74 | 10.83 | +0.37% | 0.40 | 1.86% |
| 2025-11-05 | 10.67 | 10.83 | 10.62 | 10.79 | +0.47% | 0.55 | 2.55% |
| 2025-11-04 | 10.65 | 10.77 | 10.60 | 10.74 | +0.85% | 0.54 | 2.51% |
| 2025-11-03 | 10.61 | 10.66 | 10.50 | 10.65 | +1.53% | 0.54 | 2.55% |
| 2025-10-31 | 10.37 | 10.53 | 10.31 | 10.49 | +1.16% | 0.37 | 1.78% |
| 2025-10-30 | 10.41 | 10.49 | 10.34 | 10.37 | -0.38% | 0.40 | 1.93% |
| 2025-10-29 | 10.56 | 10.58 | 10.37 | 10.41 | -0.95% | 0.42 | 2.02% |
| 2025-10-28 | 10.49 | 10.59 | 10.43 | 10.51 | +0.57% | 0.47 | 2.21% |
| 2025-10-27 | 10.54 | 10.54 | 10.36 | 10.45 | -0.38% | 0.39 | 1.88% |
| 2025-10-24 | 10.46 | 10.55 | 10.37 | 10.49 | +0.10% | 0.35 | 1.66% |