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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.78 | 4.80 | 4.72 | 4.78 | +0.21% | 0.57 | 1.47% |
| 2025-05-26 | 4.73 | 4.80 | 4.72 | 4.77 | +0.83% | 0.56 | 1.45% |
| 2025-05-23 | 4.80 | 4.85 | 4.73 | 4.73 | -1.44% | 0.75 | 1.94% |
| 2025-05-22 | 4.86 | 4.94 | 4.80 | 4.80 | -1.22% | 0.80 | 2.01% |
| 2025-05-21 | 4.87 | 4.89 | 4.81 | 4.86 | -0.40% | 0.62 | 1.58% |
| 2025-05-20 | 4.85 | 4.89 | 4.82 | 4.88 | +0.61% | 0.84 | 2.11% |
| 2025-05-19 | 4.86 | 4.88 | 4.79 | 4.85 | +0.20% | 0.73 | 1.85% |
| 2025-05-16 | 4.78 | 4.87 | 4.76 | 4.84 | +1.45% | 1.00 | 2.54% |
| 2025-05-15 | 4.82 | 4.84 | 4.77 | 4.77 | -1.43% | 0.76 | 1.96% |
| 2025-05-14 | 4.88 | 4.88 | 4.82 | 4.84 | -0.20% | 0.84 | 2.15% |
| 2025-05-13 | 4.90 | 4.91 | 4.84 | 4.85 | -0.40% | 0.89 | 2.20% |
| 2025-05-12 | 4.90 | 4.90 | 4.79 | 4.87 | +0.20% | 1.22 | 3.03% |
| 2025-05-09 | 4.93 | 4.94 | 4.84 | 4.86 | -0.59% | 1.15 | 2.84% |
| 2025-05-08 | 4.85 | 4.96 | 4.83 | 4.89 | +0.59% | 1.95 | 4.78% |
| 2025-05-07 | 4.83 | 4.89 | 4.80 | 4.86 | +1.00% | 2.61 | 6.47% |
| 2025-05-06 | 4.74 | 4.83 | 4.72 | 4.81 | +0.81% | 3.76 | 9.44% |