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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.04 | 9.59 | 8.98 | 9.49 | +5.71% | 7.83 | 10.26% |
| 2026-02-13 | 9.18 | 9.22 | 8.93 | 8.97 | -3.91% | 5.54 | 7.55% |
| 2026-02-12 | 9.03 | 9.46 | 8.90 | 9.34 | +4.99% | 9.50 | 12.68% |
| 2026-02-11 | 8.93 | 9.01 | 8.89 | 8.90 | -0.66% | 3.04 | 4.18% |
| 2026-02-10 | 8.93 | 9.07 | 8.84 | 8.96 | -0.33% | 3.57 | 4.91% |
| 2026-02-09 | 9.05 | 9.07 | 8.83 | 8.98 | +0.44% | 4.69 | 6.47% |
| 2026-02-06 | 8.59 | 9.06 | 8.57 | 8.95 | +2.83% | 6.29 | 8.65% |
| 2026-02-05 | 8.92 | 8.92 | 8.63 | 8.70 | -3.40% | 4.23 | 5.96% |
| 2026-02-04 | 8.89 | 9.10 | 8.85 | 9.00 | +0.44% | 5.08 | 6.97% |
| 2026-02-03 | 8.87 | 9.03 | 8.79 | 8.97 | +0.66% | 6.66 | 9.22% |
| 2026-02-02 | 8.60 | 9.23 | 8.60 | 8.91 | +4.88% | 10.26 | 14.10% |
| 2026-01-30 | 8.45 | 8.56 | 8.25 | 8.49 | +0.23% | 4.77 | 6.97% |
| 2026-01-29 | 8.88 | 8.88 | 8.44 | 8.47 | -5.91% | 7.60 | 10.84% |
| 2026-01-28 | 8.88 | 9.17 | 8.78 | 9.00 | +0.55% | 7.97 | 10.92% |
| 2026-01-27 | 8.97 | 9.15 | 8.67 | 8.96 | -1.09% | 8.55 | 11.84% |
| 2026-01-26 | 9.35 | 9.53 | 8.94 | 9.05 | -3.97% | 10.84 | 14.53% |
| 2026-01-23 | 8.97 | 9.73 | 8.87 | 9.43 | +6.58% | 16.09 | 21.18% |
| 2026-01-22 | 9.27 | 9.47 | 8.70 | 8.85 | -7.33% | 14.79 | 20.28% |
| 2026-01-21 | 9.51 | 10.19 | 9.17 | 9.55 | -3.20% | 21.92 | 27.91% |
| 2026-01-20 | 9.34 | 9.86 | 9.16 | 9.86 | +10.01% | 21.57 | 27.38% |