新联电子 sz.002546
8.04
+1.64%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.93 | 8.12 | 7.93 | 8.04 | +1.64% | 0.90 | 1.41% |
| 2026-05-22 | 7.86 | 7.96 | 7.77 | 7.91 | +1.41% | 1.05 | 1.66% |
| 2026-05-21 | 8.18 | 8.23 | 7.80 | 7.80 | -4.65% | 1.83 | 2.84% |
| 2026-05-20 | 8.36 | 8.36 | 8.16 | 8.18 | -2.85% | 1.26 | 1.92% |
| 2026-05-19 | 8.22 | 8.42 | 8.14 | 8.42 | +2.43% | 1.48 | 2.23% |
| 2026-05-18 | 8.16 | 8.27 | 8.12 | 8.22 | -0.12% | 1.14 | 1.74% |
| 2026-05-15 | 8.40 | 8.49 | 8.20 | 8.23 | -2.60% | 1.81 | 2.72% |
| 2026-05-14 | 8.87 | 8.90 | 8.45 | 8.45 | -4.63% | 2.74 | 3.95% |
| 2026-05-13 | 8.59 | 8.88 | 8.50 | 8.86 | +4.11% | 4.38 | 6.21% |
| 2026-05-12 | 8.45 | 8.59 | 8.44 | 8.51 | +0.35% | 1.85 | 2.72% |
| 2026-05-11 | 8.50 | 8.54 | 8.43 | 8.48 | 0.00% | 1.49 | 2.20% |
| 2026-05-08 | 8.49 | 8.51 | 8.35 | 8.48 | +0.12% | 1.43 | 2.12% |
| 2026-05-07 | 8.40 | 8.50 | 8.40 | 8.47 | +1.56% | 1.60 | 2.36% |
| 2026-05-06 | 8.28 | 8.37 | 8.22 | 8.34 | +1.46% | 1.28 | 1.92% |
| 2026-04-30 | 8.23 | 8.28 | 8.16 | 8.22 | -0.12% | 0.88 | 1.34% |
| 2026-04-29 | 8.03 | 8.26 | 8.00 | 8.23 | +2.11% | 1.24 | 1.88% |
| 2026-04-28 | 8.20 | 8.24 | 8.03 | 8.06 | -2.18% | 1.57 | 2.43% |
| 2026-04-27 | 8.32 | 8.35 | 8.13 | 8.24 | -1.79% | 1.70 | 2.58% |
| 2026-04-24 | 8.65 | 8.65 | 8.38 | 8.39 | -2.56% | 1.66 | 2.45% |
| 2026-04-23 | 8.65 | 8.91 | 8.54 | 8.61 | -0.46% | 2.18 | 3.09% |