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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.33 | 5.37 | 5.26 | 5.34 | +0.37% | 1.72 | 3.99% |
| 2025-06-24 | 5.22 | 5.34 | 5.19 | 5.32 | +2.47% | 1.85 | 4.30% |
| 2025-06-23 | 5.09 | 5.19 | 5.07 | 5.19 | +0.77% | 1.27 | 3.05% |
| 2025-06-20 | 5.12 | 5.31 | 5.09 | 5.15 | +0.58% | 1.55 | 3.71% |
| 2025-06-19 | 5.33 | 5.35 | 5.11 | 5.12 | -4.07% | 2.42 | 5.73% |
| 2025-06-18 | 5.34 | 5.38 | 5.32 | 5.34 | -0.73% | 1.40 | 3.22% |
| 2025-06-17 | 5.45 | 5.47 | 5.31 | 5.38 | -0.73% | 2.03 | 4.65% |
| 2025-06-16 | 5.34 | 5.44 | 5.34 | 5.41 | +0.73% | 2.24 | 5.10% |
| 2025-06-13 | 5.62 | 5.63 | 5.35 | 5.38 | -3.88% | 4.05 | 9.17% |
| 2025-06-12 | 5.68 | 5.76 | 5.56 | 5.59 | -3.90% | 5.63 | 12.32% |
| 2025-06-11 | 5.97 | 6.03 | 5.74 | 5.82 | -6.94% | 8.40 | 17.57% |
| 2025-06-10 | 5.67 | 6.35 | 5.66 | 6.25 | +8.38% | 13.76 | 27.83% |
| 2025-06-09 | 6.04 | 6.09 | 5.66 | 5.77 | -2.82% | 10.10 | 21.35% |
| 2025-06-06 | 5.63 | 5.94 | 5.56 | 5.94 | +10.05% | 7.12 | 14.93% |
| 2025-06-05 | 5.08 | 5.39 | 5.08 | 5.39 | +10.06% | 2.80 | 6.44% |
| 2025-06-04 | 4.86 | 4.93 | 4.86 | 4.90 | +1.02% | 0.67 | 1.69% |
| 2025-06-03 | 4.87 | 4.90 | 4.84 | 4.85 | -0.20% | 0.62 | 1.56% |
| 2025-05-30 | 4.94 | 4.95 | 4.84 | 4.86 | -1.60% | 0.75 | 1.89% |
| 2025-05-29 | 4.84 | 4.96 | 4.83 | 4.94 | +1.83% | 1.13 | 2.82% |
| 2025-05-28 | 4.78 | 4.88 | 4.77 | 4.85 | +1.44% | 0.92 | 2.35% |