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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.94 | 8.97 | 7.94 | 8.97 | +10.05% | 15.95 | 23.00% |
| 2026-01-16 | 8.49 | 8.49 | 7.98 | 8.15 | +5.49% | 19.21 | 28.26% |
| 2026-01-15 | 7.04 | 7.72 | 7.04 | 7.72 | +9.97% | 7.70 | 12.49% |
| 2026-01-14 | 6.99 | 7.11 | 6.93 | 7.02 | +0.56% | 2.64 | 4.63% |
| 2026-01-13 | 7.02 | 7.10 | 6.93 | 6.98 | -0.42% | 2.87 | 5.04% |
| 2026-01-12 | 7.09 | 7.09 | 6.97 | 7.01 | -1.25% | 2.83 | 4.97% |
| 2026-01-09 | 6.97 | 7.12 | 6.96 | 7.10 | +1.98% | 2.34 | 4.08% |
| 2026-01-08 | 6.99 | 7.04 | 6.84 | 6.96 | -3.29% | 3.14 | 5.53% |
| 2026-01-07 | 7.18 | 7.31 | 7.13 | 7.20 | +0.27% | 2.25 | 3.83% |
| 2026-01-06 | 7.02 | 7.20 | 6.99 | 7.18 | +2.10% | 2.33 | 4.04% |
| 2026-01-05 | 6.93 | 7.03 | 6.91 | 7.03 | +2.00% | 1.50 | 2.63% |
| 2025-12-31 | 6.95 | 6.97 | 6.85 | 6.89 | -1.13% | 1.04 | 1.85% |
| 2025-12-30 | 6.93 | 7.03 | 6.91 | 6.97 | 0.00% | 0.92 | 1.62% |
| 2025-12-29 | 6.95 | 7.00 | 6.93 | 6.97 | +0.28% | 1.11 | 1.96% |
| 2025-12-26 | 7.04 | 7.05 | 6.90 | 6.95 | -1.26% | 1.59 | 2.82% |
| 2025-12-25 | 7.04 | 7.05 | 6.97 | 7.04 | +0.14% | 1.40 | 2.46% |
| 2025-12-24 | 6.89 | 7.09 | 6.83 | 7.03 | +1.71% | 2.46 | 4.32% |
| 2025-12-23 | 6.82 | 6.91 | 6.79 | 6.91 | +1.01% | 1.35 | 2.41% |
| 2025-12-22 | 6.85 | 6.88 | 6.79 | 6.84 | +0.73% | 1.22 | 2.19% |
| 2025-12-19 | 6.62 | 6.81 | 6.61 | 6.80 | +2.84% | 1.56 | 2.85% |