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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.07 | 6.26 | 6.04 | 6.26 | +3.25% | 3.04 | 6.06% |
| 2025-08-19 | 6.11 | 6.14 | 6.03 | 6.07 | -0.81% | 1.89 | 3.82% |
| 2025-08-18 | 6.15 | 6.19 | 6.08 | 6.11 | +0.16% | 2.48 | 5.00% |
| 2025-08-15 | 6.03 | 6.10 | 6.00 | 6.10 | +1.81% | 1.85 | 3.77% |
| 2025-08-14 | 6.11 | 6.13 | 5.98 | 6.00 | -1.94% | 2.03 | 4.13% |
| 2025-08-13 | 6.04 | 6.11 | 6.00 | 6.11 | +1.31% | 2.14 | 4.36% |
| 2025-08-12 | 6.02 | 6.11 | 5.99 | 6.04 | +0.49% | 1.49 | 3.03% |
| 2025-08-11 | 6.00 | 6.02 | 5.95 | 6.01 | +0.66% | 1.64 | 3.38% |
| 2025-08-08 | 5.87 | 6.00 | 5.85 | 5.97 | +1.68% | 2.30 | 4.75% |
| 2025-08-07 | 5.88 | 5.90 | 5.82 | 5.87 | 0.00% | 1.15 | 2.41% |
| 2025-08-06 | 5.88 | 5.89 | 5.82 | 5.87 | -0.17% | 1.18 | 2.48% |
| 2025-08-05 | 5.74 | 5.88 | 5.73 | 5.88 | +2.41% | 1.69 | 3.57% |
| 2025-08-04 | 5.64 | 5.74 | 5.62 | 5.74 | +1.04% | 0.86 | 1.85% |
| 2025-08-01 | 5.66 | 5.72 | 5.65 | 5.68 | 0.00% | 0.75 | 1.62% |
| 2025-07-31 | 5.72 | 5.76 | 5.65 | 5.68 | -0.52% | 1.03 | 2.22% |
| 2025-07-30 | 5.78 | 5.78 | 5.67 | 5.71 | -1.19% | 1.16 | 2.49% |
| 2025-07-29 | 5.86 | 5.87 | 5.70 | 5.78 | -1.35% | 1.69 | 3.61% |
| 2025-07-28 | 5.84 | 5.87 | 5.83 | 5.86 | +0.34% | 0.87 | 1.84% |
| 2025-07-25 | 5.87 | 5.89 | 5.82 | 5.84 | -0.50% | 1.01 | 2.12% |
| 2025-07-24 | 5.83 | 5.87 | 5.83 | 5.87 | +0.51% | 1.07 | 2.25% |