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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.84 | 5.97 | 5.80 | 5.91 | +1.18% | 1.15 | 2.41% |
| 2025-09-16 | 5.79 | 5.84 | 5.73 | 5.84 | +0.85% | 0.74 | 1.57% |
| 2025-09-15 | 5.82 | 5.85 | 5.76 | 5.79 | -0.84% | 0.62 | 1.31% |
| 2025-09-12 | 5.90 | 5.93 | 5.82 | 5.84 | -1.17% | 0.90 | 1.89% |
| 2025-09-11 | 5.76 | 5.92 | 5.69 | 5.91 | +2.39% | 1.15 | 2.43% |
| 2025-09-10 | 5.77 | 5.79 | 5.71 | 5.77 | +0.17% | 0.60 | 1.29% |
| 2025-09-09 | 5.87 | 5.87 | 5.73 | 5.76 | -2.01% | 0.85 | 1.81% |
| 2025-09-08 | 5.85 | 5.88 | 5.83 | 5.88 | +0.68% | 0.82 | 1.71% |
| 2025-09-05 | 5.72 | 5.84 | 5.70 | 5.84 | +2.25% | 0.93 | 1.98% |
| 2025-09-04 | 5.73 | 5.84 | 5.64 | 5.71 | 0.00% | 1.27 | 2.73% |
| 2025-09-03 | 5.80 | 5.83 | 5.70 | 5.71 | -1.36% | 1.01 | 2.16% |
| 2025-09-02 | 5.97 | 5.97 | 5.74 | 5.79 | -2.98% | 1.50 | 3.17% |
| 2025-09-01 | 5.98 | 6.01 | 5.92 | 5.97 | -0.17% | 1.11 | 2.29% |
| 2025-08-29 | 6.04 | 6.05 | 5.96 | 5.98 | -0.98% | 1.19 | 2.45% |
| 2025-08-28 | 5.96 | 6.06 | 5.79 | 6.04 | +0.99% | 2.08 | 4.30% |
| 2025-08-27 | 6.16 | 6.17 | 5.98 | 5.98 | -3.04% | 2.00 | 4.05% |
| 2025-08-26 | 6.16 | 6.20 | 6.11 | 6.16 | -0.16% | 1.45 | 2.90% |
| 2025-08-25 | 6.19 | 6.23 | 6.10 | 6.17 | -0.16% | 1.97 | 3.92% |
| 2025-08-22 | 6.19 | 6.22 | 6.13 | 6.18 | -0.16% | 1.61 | 3.22% |
| 2025-08-21 | 6.29 | 6.30 | 6.17 | 6.19 | -1.10% | 2.20 | 4.37% |