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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.38 | 10.48 | 10.28 | 10.48 | +1.06% | 0.39 | 1.89% |
| 2025-10-22 | 10.35 | 10.45 | 10.30 | 10.37 | +0.19% | 0.38 | 1.82% |
| 2025-10-21 | 10.13 | 10.37 | 10.07 | 10.35 | +2.17% | 0.50 | 2.45% |
| 2025-10-20 | 10.02 | 10.14 | 9.99 | 10.13 | +2.01% | 0.30 | 1.47% |
| 2025-10-17 | 10.00 | 10.12 | 9.91 | 9.93 | -1.19% | 0.29 | 1.45% |
| 2025-10-16 | 10.18 | 10.21 | 10.02 | 10.05 | -1.08% | 0.26 | 1.30% |
| 2025-10-15 | 10.06 | 10.17 | 9.95 | 10.16 | +1.60% | 0.37 | 1.85% |
| 2025-10-14 | 10.01 | 10.12 | 9.99 | 10.00 | -0.10% | 0.37 | 1.84% |
| 2025-10-13 | 9.72 | 10.04 | 9.54 | 10.01 | -0.20% | 0.46 | 2.31% |
| 2025-10-10 | 10.02 | 10.13 | 9.95 | 10.03 | -0.10% | 0.43 | 2.13% |
| 2025-10-09 | 10.12 | 10.17 | 9.97 | 10.04 | -0.69% | 0.45 | 2.24% |
| 2025-09-30 | 10.14 | 10.19 | 10.05 | 10.11 | +0.10% | 0.34 | 1.67% |
| 2025-09-29 | 10.00 | 10.14 | 9.85 | 10.10 | +1.00% | 0.35 | 1.76% |
| 2025-09-26 | 9.90 | 10.05 | 9.83 | 10.00 | +0.30% | 0.31 | 1.57% |
| 2025-09-25 | 10.00 | 10.13 | 9.92 | 9.97 | 0.00% | 0.43 | 2.12% |
| 2025-09-24 | 9.85 | 9.99 | 9.72 | 9.97 | +1.12% | 0.49 | 2.48% |
| 2025-09-23 | 10.26 | 10.31 | 9.60 | 9.86 | -4.27% | 0.94 | 4.77% |
| 2025-09-22 | 10.46 | 10.50 | 10.25 | 10.30 | -1.90% | 0.53 | 2.59% |
| 2025-09-19 | 10.57 | 10.58 | 10.38 | 10.50 | -0.76% | 0.64 | 3.04% |
| 2025-09-18 | 10.84 | 10.91 | 10.49 | 10.58 | -2.31% | 1.08 | 5.03% |