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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.59 | 6.65 | 6.55 | 6.61 | -0.59% | 1.07 | 1.99% |
| 2025-12-17 | 6.60 | 6.67 | 6.44 | 6.65 | +0.75% | 1.85 | 3.48% |
| 2025-12-16 | 6.83 | 6.84 | 6.59 | 6.60 | -3.46% | 1.72 | 3.18% |
| 2025-12-15 | 6.81 | 6.92 | 6.79 | 6.83 | +0.29% | 1.66 | 2.97% |
| 2025-12-12 | 6.71 | 6.89 | 6.71 | 6.82 | +1.92% | 2.02 | 3.65% |
| 2025-12-11 | 6.79 | 6.84 | 6.69 | 6.69 | -1.02% | 1.23 | 2.24% |
| 2025-12-10 | 6.76 | 6.78 | 6.67 | 6.76 | -0.58% | 1.25 | 2.28% |
| 2025-12-09 | 6.73 | 6.93 | 6.71 | 6.80 | +0.73% | 2.06 | 3.72% |
| 2025-12-08 | 6.81 | 6.82 | 6.73 | 6.75 | -0.15% | 0.96 | 1.75% |
| 2025-12-05 | 6.65 | 6.78 | 6.59 | 6.76 | +1.78% | 1.12 | 2.06% |
| 2025-12-04 | 6.68 | 6.70 | 6.60 | 6.64 | -0.74% | 0.79 | 1.47% |
| 2025-12-03 | 6.73 | 6.76 | 6.67 | 6.69 | -0.59% | 1.03 | 1.89% |
| 2025-12-02 | 6.77 | 6.79 | 6.66 | 6.73 | -0.58% | 0.97 | 1.78% |
| 2025-12-01 | 6.82 | 6.83 | 6.74 | 6.77 | -0.29% | 1.22 | 2.23% |
| 2025-11-28 | 6.67 | 6.80 | 6.64 | 6.79 | +1.93% | 1.26 | 2.30% |
| 2025-11-27 | 6.64 | 6.74 | 6.63 | 6.66 | +0.45% | 0.96 | 1.76% |
| 2025-11-26 | 6.70 | 6.77 | 6.62 | 6.63 | -1.47% | 1.25 | 2.29% |
| 2025-11-25 | 6.64 | 6.82 | 6.62 | 6.73 | +1.64% | 1.46 | 2.66% |
| 2025-11-24 | 6.55 | 6.67 | 6.52 | 6.62 | +2.29% | 1.35 | 2.52% |
| 2025-11-21 | 6.76 | 6.76 | 6.47 | 6.47 | -5.07% | 2.04 | 3.82% |