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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.91 | 5.92 | 5.83 | 5.84 | -0.84% | 1.53 | 3.21% |
| 2025-07-22 | 5.90 | 5.90 | 5.82 | 5.89 | -0.17% | 1.55 | 3.26% |
| 2025-07-21 | 5.85 | 5.92 | 5.85 | 5.90 | +0.84% | 1.64 | 3.42% |
| 2025-07-18 | 5.94 | 5.95 | 5.83 | 5.85 | -1.00% | 1.85 | 3.89% |
| 2025-07-17 | 5.90 | 5.94 | 5.87 | 5.91 | +0.17% | 1.56 | 3.25% |
| 2025-07-16 | 5.98 | 6.01 | 5.86 | 5.90 | -2.13% | 3.24 | 6.74% |
| 2025-07-15 | 6.03 | 6.10 | 5.97 | 6.03 | +0.49% | 3.55 | 7.26% |
| 2025-07-14 | 6.04 | 6.16 | 5.99 | 6.00 | -0.16% | 4.51 | 9.19% |
| 2025-07-11 | 6.22 | 6.28 | 5.98 | 6.01 | -3.49% | 8.14 | 16.52% |
| 2025-07-10 | 5.88 | 6.22 | 5.88 | 6.22 | +9.93% | 7.63 | 15.36% |
| 2025-07-09 | 5.64 | 5.78 | 5.63 | 5.66 | +0.35% | 3.13 | 6.77% |
| 2025-07-08 | 5.55 | 5.70 | 5.50 | 5.64 | +0.70% | 3.43 | 7.52% |
| 2025-07-07 | 5.38 | 5.60 | 5.38 | 5.60 | +4.22% | 3.22 | 7.17% |
| 2025-07-04 | 5.39 | 5.49 | 5.36 | 5.38 | -0.37% | 1.98 | 4.49% |
| 2025-07-03 | 5.35 | 5.39 | 5.35 | 5.39 | +0.92% | 1.11 | 2.53% |
| 2025-07-02 | 5.38 | 5.39 | 5.31 | 5.35 | -0.73% | 1.29 | 2.97% |
| 2025-07-01 | 5.42 | 5.43 | 5.34 | 5.38 | -0.55% | 1.50 | 3.42% |
| 2025-06-30 | 5.38 | 5.41 | 5.38 | 5.41 | +0.92% | 1.35 | 3.08% |
| 2025-06-27 | 5.36 | 5.39 | 5.33 | 5.37 | -0.18% | 1.30 | 2.98% |
| 2025-06-26 | 5.34 | 5.44 | 5.34 | 5.38 | +0.74% | 2.20 | 5.03% |