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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.91 | 6.95 | 6.80 | 6.82 | -0.86% | 1.41 | 2.54% |
| 2025-11-19 | 7.00 | 7.04 | 6.84 | 6.87 | -1.69% | 1.56 | 2.78% |
| 2025-11-18 | 7.11 | 7.15 | 6.94 | 6.99 | -1.66% | 1.87 | 3.27% |
| 2025-11-17 | 7.26 | 7.28 | 7.06 | 7.11 | -2.04% | 2.59 | 4.46% |
| 2025-11-14 | 7.31 | 7.39 | 7.25 | 7.26 | -0.67% | 1.85 | 3.12% |
| 2025-11-13 | 7.31 | 7.35 | 7.21 | 7.31 | -0.27% | 2.85 | 4.81% |
| 2025-11-12 | 7.55 | 7.57 | 7.27 | 7.33 | -3.26% | 4.52 | 7.55% |
| 2025-11-11 | 7.55 | 7.73 | 7.53 | 7.57 | +1.05% | 3.82 | 6.17% |
| 2025-11-10 | 7.63 | 7.67 | 7.45 | 7.50 | -0.78% | 3.55 | 5.82% |
| 2025-11-07 | 7.63 | 7.82 | 7.53 | 7.55 | -1.03% | 4.65 | 7.51% |
| 2025-11-06 | 7.85 | 7.85 | 7.59 | 7.63 | -3.01% | 6.02 | 9.64% |
| 2025-11-05 | 7.54 | 8.12 | 7.52 | 7.87 | +1.27% | 8.62 | 13.62% |
| 2025-11-04 | 7.26 | 7.98 | 7.22 | 7.77 | +7.21% | 9.96 | 15.91% |
| 2025-11-03 | 7.32 | 7.38 | 7.07 | 7.25 | -0.27% | 3.76 | 6.45% |
| 2025-10-31 | 7.12 | 7.36 | 7.06 | 7.27 | +2.65% | 4.33 | 7.36% |
| 2025-10-30 | 7.17 | 7.35 | 7.07 | 7.08 | -1.78% | 4.32 | 7.42% |
| 2025-10-29 | 6.98 | 7.27 | 6.95 | 7.21 | +1.67% | 4.86 | 8.35% |
| 2025-10-28 | 7.04 | 7.18 | 6.96 | 7.09 | +0.56% | 4.88 | 8.48% |
| 2025-10-27 | 7.12 | 7.30 | 6.98 | 7.05 | -2.85% | 7.29 | 12.67% |
| 2025-10-24 | 6.84 | 7.51 | 6.76 | 7.26 | +6.36% | 10.43 | 18.03% |