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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.69 | 7.09 | 6.67 | 6.82 | +2.06% | 10.92 | 19.61% |
| 2025-10-22 | 6.61 | 6.69 | 6.51 | 6.69 | +10.06% | 3.31 | 6.13% |
| 2025-10-21 | 5.94 | 6.10 | 5.92 | 6.08 | +2.16% | 1.60 | 3.26% |
| 2025-10-20 | 5.87 | 5.99 | 5.86 | 5.95 | +2.55% | 1.21 | 2.52% |
| 2025-10-17 | 6.00 | 6.03 | 5.77 | 5.80 | -4.08% | 1.47 | 3.08% |
| 2025-10-16 | 6.14 | 6.17 | 6.01 | 6.05 | -0.81% | 1.03 | 2.09% |
| 2025-10-15 | 6.00 | 6.10 | 5.93 | 6.10 | +1.98% | 1.30 | 2.65% |
| 2025-10-14 | 6.07 | 6.07 | 5.96 | 5.98 | -0.98% | 1.26 | 2.58% |
| 2025-10-13 | 5.85 | 6.06 | 5.76 | 6.04 | +0.49% | 1.65 | 3.43% |
| 2025-10-10 | 5.93 | 6.01 | 5.90 | 6.01 | +0.99% | 1.46 | 3.01% |
| 2025-10-09 | 5.83 | 5.97 | 5.82 | 5.95 | +2.20% | 1.46 | 3.03% |
| 2025-09-30 | 5.79 | 5.84 | 5.77 | 5.82 | +0.34% | 0.66 | 1.40% |
| 2025-09-29 | 5.73 | 5.81 | 5.65 | 5.80 | +0.68% | 0.83 | 1.77% |
| 2025-09-26 | 5.69 | 5.84 | 5.67 | 5.76 | +1.04% | 0.89 | 1.89% |
| 2025-09-25 | 5.78 | 5.80 | 5.68 | 5.70 | -1.37% | 0.69 | 1.48% |
| 2025-09-24 | 5.67 | 5.78 | 5.64 | 5.78 | +1.21% | 0.69 | 1.48% |
| 2025-09-23 | 5.78 | 5.80 | 5.53 | 5.71 | -1.36% | 1.14 | 2.49% |
| 2025-09-22 | 5.74 | 5.80 | 5.70 | 5.79 | +0.51% | 0.72 | 1.54% |
| 2025-09-19 | 5.79 | 5.83 | 5.74 | 5.76 | -0.51% | 0.71 | 1.50% |
| 2025-09-18 | 5.94 | 5.97 | 5.76 | 5.79 | -2.00% | 1.07 | 2.25% |