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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.11 | 11.11 | 10.83 | 10.83 | -2.34% | 1.17 | 5.38% |
| 2025-09-16 | 10.91 | 11.27 | 10.85 | 11.09 | +1.00% | 1.57 | 7.12% |
| 2025-09-15 | 10.88 | 11.16 | 10.82 | 10.98 | +0.55% | 1.79 | 8.13% |
| 2025-09-12 | 10.68 | 11.49 | 10.66 | 10.92 | +2.34% | 2.14 | 9.72% |
| 2025-09-11 | 10.77 | 10.77 | 10.55 | 10.67 | -0.65% | 0.94 | 4.45% |
| 2025-09-10 | 10.70 | 10.82 | 10.64 | 10.74 | +0.85% | 0.80 | 3.74% |
| 2025-09-09 | 10.73 | 10.76 | 10.59 | 10.65 | -0.56% | 0.64 | 2.99% |
| 2025-09-08 | 10.48 | 10.79 | 10.33 | 10.71 | +2.39% | 1.04 | 4.89% |
| 2025-09-05 | 10.49 | 10.59 | 10.26 | 10.46 | -0.29% | 0.69 | 3.33% |
| 2025-09-04 | 10.35 | 10.66 | 10.22 | 10.49 | +0.67% | 0.87 | 4.13% |
| 2025-09-03 | 10.68 | 10.79 | 10.40 | 10.42 | -3.07% | 0.71 | 3.38% |
| 2025-09-02 | 10.95 | 10.97 | 10.62 | 10.75 | -2.45% | 1.17 | 5.42% |
| 2025-09-01 | 10.69 | 11.10 | 10.68 | 11.02 | +2.99% | 2.27 | 10.39% |
| 2025-08-29 | 10.56 | 10.82 | 10.56 | 10.70 | +0.47% | 1.00 | 4.69% |
| 2025-08-28 | 10.58 | 10.72 | 10.26 | 10.65 | +0.28% | 1.01 | 4.81% |
| 2025-08-27 | 10.75 | 10.78 | 10.51 | 10.62 | -1.21% | 1.11 | 5.21% |
| 2025-08-26 | 10.67 | 10.75 | 10.61 | 10.75 | +0.75% | 0.77 | 3.59% |
| 2025-08-25 | 10.74 | 10.78 | 10.64 | 10.67 | -0.19% | 0.98 | 4.58% |
| 2025-08-22 | 10.75 | 10.80 | 10.59 | 10.69 | -1.02% | 1.14 | 5.33% |
| 2025-08-21 | 10.99 | 10.99 | 10.72 | 10.80 | -0.64% | 1.75 | 8.07% |