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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.53 | 8.66 | 8.48 | 8.65 | +0.80% | 1.72 | 2.46% |
| 2026-04-21 | 8.84 | 8.84 | 8.55 | 8.58 | -2.90% | 2.47 | 3.54% |
| 2026-04-20 | 8.83 | 8.89 | 8.69 | 8.84 | -0.11% | 2.88 | 4.03% |
| 2026-04-17 | 8.97 | 9.02 | 8.81 | 8.85 | -2.18% | 2.57 | 3.57% |
| 2026-04-16 | 9.05 | 9.07 | 8.75 | 9.04 | -1.29% | 2.89 | 3.98% |
| 2026-04-15 | 9.34 | 9.37 | 9.12 | 9.16 | -1.38% | 3.53 | 4.72% |
| 2026-04-14 | 8.91 | 9.31 | 8.91 | 9.29 | +4.90% | 4.25 | 5.74% |
| 2026-04-13 | 8.81 | 8.96 | 8.71 | 8.86 | -0.33% | 1.78 | 2.50% |
| 2026-04-10 | 8.91 | 8.97 | 8.84 | 8.89 | +0.67% | 1.46 | 2.01% |
| 2026-04-09 | 8.90 | 8.92 | 8.77 | 8.83 | -2.08% | 1.63 | 2.28% |
| 2026-04-08 | 8.80 | 9.02 | 8.80 | 9.01 | +4.22% | 2.33 | 3.22% |
| 2026-04-07 | 8.53 | 8.69 | 8.47 | 8.65 | +1.39% | 1.30 | 1.86% |
| 2026-04-03 | 8.80 | 8.81 | 8.51 | 8.53 | -2.59% | 1.51 | 2.17% |
| 2026-04-02 | 8.86 | 9.03 | 8.66 | 8.76 | -1.88% | 2.05 | 2.86% |
| 2026-04-01 | 8.88 | 8.93 | 8.84 | 8.93 | +2.26% | 1.73 | 2.40% |
| 2026-03-31 | 8.98 | 9.02 | 8.72 | 8.73 | -2.85% | 2.19 | 3.04% |
| 2026-03-30 | 8.98 | 9.03 | 8.83 | 8.98 | -1.62% | 1.86 | 2.57% |
| 2026-03-27 | 8.87 | 9.16 | 8.84 | 9.13 | +1.31% | 2.02 | 2.74% |
| 2026-03-26 | 9.35 | 9.35 | 8.97 | 9.01 | -3.99% | 3.10 | 4.18% |
| 2026-03-25 | 9.36 | 9.55 | 9.27 | 9.39 | +0.63% | 4.17 | 5.46% |