新联电子(002546) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 3.85 | 3.85 | 3.78 | 3.80 | -0.04 | -1.04 | 45,468 | 1,733 | 1.82 | 0.55 |
| 2021-03-01 | 3.77 | 3.85 | 3.77 | 3.84 | 0.07 | 1.86 | 45,073 | 1,715 | 2.12 | 0.54 |
| 2021-02-26 | 3.74 | 3.79 | 3.72 | 3.77 | 0.03 | 0.80 | 39,538 | 1,488 | 1.87 | 0.47 |
| 2021-02-25 | 3.79 | 3.79 | 3.72 | 3.74 | -0.02 | -0.53 | 35,454 | 1,325 | 1.86 | 0.43 |
| 2021-02-24 | 3.75 | 3.79 | 3.73 | 3.76 | 0.01 | 0.27 | 43,216 | 1,624 | 1.60 | 0.52 |
| 2021-02-23 | 3.78 | 3.81 | 3.72 | 3.75 | -0.03 | -0.79 | 39,631 | 1,487 | 2.38 | 0.48 |
| 2021-02-22 | 3.73 | 3.84 | 3.73 | 3.78 | 0.03 | 0.80 | 75,879 | 2,879 | 2.93 | 0.91 |
| 2021-02-19 | 3.71 | 3.77 | 3.66 | 3.75 | 0.06 | 1.63 | 67,871 | 2,521 | 2.98 | 0.81 |
| 2021-02-18 | 3.60 | 3.72 | 3.59 | 3.69 | 0.13 | 3.65 | 66,688 | 2,442 | 3.65 | 0.80 |
| 2021-02-10 | 3.53 | 3.57 | 3.50 | 3.56 | 0.03 | 0.85 | 20,913 | 741 | 1.98 | 0.25 |
| 2021-02-09 | 3.46 | 3.54 | 3.45 | 3.53 | 0.06 | 1.73 | 24,391 | 854 | 2.59 | 0.29 |
| 2021-02-08 | 3.46 | 3.51 | 3.43 | 3.47 | 0.00 | 0.00 | 22,719 | 786 | 2.31 | 0.27 |
| 2021-02-05 | 3.43 | 3.49 | 3.42 | 3.47 | 0.03 | 0.87 | 27,304 | 948 | 2.03 | 0.33 |
| 2021-02-04 | 3.54 | 3.54 | 3.41 | 3.44 | -0.09 | -2.55 | 47,019 | 1,628 | 3.68 | 0.56 |
| 2021-02-03 | 3.65 | 3.65 | 3.52 | 3.53 | -0.11 | -3.02 | 45,060 | 1,605 | 3.57 | 0.54 |
| 2021-02-02 | 3.66 | 3.68 | 3.61 | 3.64 | -0.02 | -0.55 | 28,582 | 1,042 | 1.91 | 0.34 |
| 2021-02-01 | 3.63 | 3.67 | 3.61 | 3.66 | 0.03 | 0.83 | 26,400 | 961 | 1.65 | 0.32 |
| 2021-01-29 | 3.70 | 3.73 | 3.59 | 3.63 | -0.08 | -2.16 | 47,174 | 1,718 | 3.77 | 0.57 |
| 2021-01-28 | 3.70 | 3.73 | 3.67 | 3.71 | 0.00 | 0.00 | 27,709 | 1,025 | 1.62 | 0.33 |
| 2021-01-27 | 3.69 | 3.71 | 3.65 | 3.71 | 0.04 | 1.09 | 26,460 | 976 | 1.63 | 0.32 |
| 2021-01-26 | 3.70 | 3.72 | 3.65 | 3.67 | -0.02 | -0.54 | 28,758 | 1,059 | 1.90 | 0.34 |
| 2021-01-25 | 3.75 | 3.76 | 3.67 | 3.69 | -0.05 | -1.34 | 48,728 | 1,806 | 2.41 | 0.58 |
| 2021-01-22 | 3.82 | 3.83 | 3.72 | 3.74 | -0.08 | -2.09 | 51,823 | 1,948 | 2.88 | 0.62 |
| 2021-01-21 | 3.82 | 3.85 | 3.79 | 3.82 | 0.00 | 0.00 | 46,710 | 1,787 | 1.57 | 0.56 |
| 2021-01-20 | 3.83 | 3.85 | 3.77 | 3.82 | -0.02 | -0.52 | 40,903 | 1,554 | 2.08 | 0.49 |
| 2021-01-19 | 3.83 | 3.86 | 3.80 | 3.84 | 0.02 | 0.52 | 35,826 | 1,373 | 1.57 | 0.43 |
| 2021-01-18 | 3.80 | 3.85 | 3.78 | 3.82 | 0.04 | 1.06 | 37,891 | 1,450 | 1.85 | 0.45 |
| 2021-01-15 | 3.70 | 3.81 | 3.69 | 3.78 | 0.05 | 1.34 | 52,589 | 1,982 | 3.22 | 0.63 |
| 2021-01-14 | 3.72 | 3.77 | 3.69 | 3.73 | 0.01 | 0.27 | 50,715 | 1,893 | 2.15 | 0.61 |
| 2021-01-13 | 3.88 | 3.88 | 3.71 | 3.72 | -0.15 | -3.88 | 110,167 | 4,146 | 4.39 | 1.32 |
| 2021-01-12 | 3.85 | 3.91 | 3.84 | 3.87 | 0.01 | 0.26 | 50,014 | 1,934 | 1.81 | 0.60 |
| 2021-01-11 | 4.07 | 4.07 | 3.85 | 3.86 | -0.22 | -5.39 | 147,456 | 5,804 | 5.39 | 1.77 |
| 2021-01-08 | 4.07 | 4.12 | 4.03 | 4.08 | 0.00 | 0.00 | 60,411 | 2,463 | 2.21 | 0.72 |
| 2021-01-07 | 4.18 | 4.19 | 4.05 | 4.08 | -0.11 | -2.63 | 112,452 | 4,610 | 3.34 | 1.35 |
| 2021-01-06 | 4.27 | 4.27 | 4.18 | 4.19 | -0.09 | -2.10 | 81,035 | 3,410 | 2.10 | 0.97 |
| 2021-01-05 | 4.22 | 4.31 | 4.19 | 4.28 | 0.04 | 0.94 | 112,580 | 4,807 | 2.83 | 1.35 |
| 2021-01-04 | 4.15 | 4.25 | 4.15 | 4.24 | 0.07 | 1.68 | 80,202 | 3,385 | 2.40 | 0.96 |
