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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.07 | 9.35 | 8.96 | 9.33 | +5.82% | 4.43 | 5.95% |
| 2026-03-23 | 9.15 | 9.33 | 8.76 | 8.82 | -5.99% | 3.75 | 5.12% |
| 2026-03-20 | 9.65 | 9.80 | 9.37 | 9.38 | -2.26% | 3.24 | 4.17% |
| 2026-03-19 | 9.69 | 9.79 | 9.52 | 9.60 | -2.89% | 3.26 | 4.16% |
| 2026-03-18 | 9.73 | 9.91 | 9.66 | 9.88 | +2.14% | 3.58 | 4.50% |
| 2026-03-17 | 9.96 | 10.14 | 9.66 | 9.68 | -2.49% | 4.84 | 6.01% |
| 2026-03-16 | 10.50 | 10.51 | 9.86 | 9.92 | -5.72% | 5.90 | 7.26% |
| 2026-03-13 | 10.58 | 10.76 | 10.35 | 10.52 | -0.65% | 5.28 | 6.16% |
| 2026-03-12 | 11.03 | 11.04 | 10.44 | 10.59 | -4.45% | 8.57 | 9.91% |
| 2026-03-11 | 11.43 | 11.43 | 11.05 | 11.09 | -4.10% | 8.90 | 9.79% |
| 2026-03-10 | 11.37 | 11.64 | 11.19 | 11.56 | +0.43% | 9.41 | 10.14% |
| 2026-03-09 | 10.97 | 12.23 | 10.67 | 11.51 | +2.46% | 14.45 | 15.71% |
| 2026-03-06 | 10.67 | 11.33 | 10.51 | 11.23 | +5.37% | 12.47 | 13.87% |
| 2026-03-05 | 10.97 | 11.41 | 10.65 | 10.66 | -2.70% | 13.79 | 15.41% |
| 2026-03-04 | 10.11 | 11.10 | 10.05 | 10.96 | +3.06% | 12.48 | 14.19% |
| 2026-03-03 | 10.47 | 11.26 | 10.40 | 10.63 | +0.47% | 14.19 | 16.17% |
| 2026-03-02 | 10.38 | 11.04 | 10.36 | 10.58 | -1.65% | 12.28 | 14.18% |
| 2026-02-27 | 10.56 | 10.91 | 10.33 | 10.76 | +4.10% | 14.73 | 17.09% |
| 2026-02-26 | 9.40 | 10.34 | 9.33 | 10.34 | +9.97% | 8.53 | 10.71% |
| 2026-02-25 | 9.49 | 9.50 | 9.34 | 9.40 | -0.94% | 5.47 | 7.16% |