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(%) |
| 2022-06-29 | 3.84 | 3.87 | 3.75 | 3.76 | -0.08 | -2.08 | 120,862 | 4,604 | 3.13 | 1.45 |
| 2022-06-28 | 3.77 | 3.87 | 3.76 | 3.84 | 0.08 | 2.13 | 155,599 | 5,967 | 2.93 | 1.87 |
| 2022-06-27 | 3.76 | 3.79 | 3.73 | 3.76 | 0.00 | 0.00 | 77,081 | 2,894 | 1.60 | 0.92 |
| 2022-06-24 | 3.75 | 3.80 | 3.74 | 3.76 | -0.01 | -0.27 | 103,911 | 3,913 | 1.59 | 1.25 |
| 2022-06-23 | 3.65 | 3.77 | 3.64 | 3.77 | 0.12 | 3.29 | 126,894 | 4,711 | 3.56 | 1.52 |
| 2022-06-22 | 3.70 | 3.74 | 3.64 | 3.65 | -0.04 | -1.08 | 73,294 | 2,693 | 2.71 | 0.88 |
| 2022-06-21 | 3.76 | 3.76 | 3.64 | 3.69 | -0.06 | -1.60 | 108,580 | 4,009 | 3.20 | 1.30 |
| 2022-06-20 | 3.68 | 3.76 | 3.65 | 3.75 | 0.09 | 2.46 | 127,421 | 4,749 | 3.01 | 1.53 |
| 2022-06-17 | 3.63 | 3.68 | 3.61 | 3.66 | 0.02 | 0.55 | 89,662 | 3,268 | 1.92 | 1.08 |
| 2022-06-16 | 3.62 | 3.68 | 3.62 | 3.64 | 0.01 | 0.28 | 90,903 | 3,312 | 1.65 | 1.09 |
| 2022-06-15 | 3.65 | 3.69 | 3.61 | 3.63 | -0.02 | -0.55 | 135,750 | 4,953 | 2.19 | 1.63 |
| 2022-06-14 | 3.62 | 3.65 | 3.50 | 3.65 | 0.02 | 0.55 | 110,338 | 3,945 | 4.13 | 1.32 |
| 2022-06-13 | 3.63 | 3.69 | 3.60 | 3.63 | -0.06 | -1.63 | 110,674 | 4,026 | 2.44 | 1.33 |
| 2022-06-10 | 3.63 | 3.69 | 3.62 | 3.69 | 0.03 | 0.82 | 152,243 | 5,579 | 1.91 | 1.83 |
| 2022-06-09 | 3.65 | 3.72 | 3.59 | 3.66 | 0.07 | 1.95 | 258,139 | 9,448 | 3.62 | 3.10 |
| 2022-06-08 | 3.63 | 3.66 | 3.53 | 3.59 | -0.06 | -1.64 | 101,426 | 3,642 | 3.56 | 1.22 |
| 2022-06-07 | 3.70 | 3.70 | 3.60 | 3.65 | -0.05 | -1.35 | 116,143 | 4,231 | 2.70 | 1.39 |
| 2022-06-06 | 3.62 | 3.74 | 3.61 | 3.70 | 0.07 | 1.93 | 138,130 | 5,079 | 3.58 | 1.66 |
| 2022-06-02 | 3.60 | 3.64 | 3.55 | 3.63 | 0.02 | 0.55 | 79,193 | 2,850 | 2.49 | 0.95 |
| 2022-06-01 | 3.51 | 3.62 | 3.51 | 3.61 | 0.07 | 1.98 | 119,695 | 4,287 | 3.11 | 1.44 |
| 2022-05-31 | 3.52 | 3.55 | 3.45 | 3.54 | 0.05 | 1.43 | 112,547 | 3,953 | 2.87 | 1.35 |
| 2022-05-30 | 3.48 | 3.50 | 3.44 | 3.49 | 0.02 | 0.58 | 81,265 | 2,823 | 1.73 | 0.97 |
| 2022-05-27 | 3.55 | 3.55 | 3.43 | 3.47 | -0.03 | -0.86 | 84,301 | 2,925 | 3.43 | 1.01 |
| 2022-05-26 | 3.51 | 3.53 | 3.43 | 3.50 | 0.01 | 0.29 | 79,528 | 2,774 | 2.87 | 0.95 |
| 2022-05-25 | 3.41 | 3.50 | 3.40 | 3.49 | 0.09 | 2.65 | 95,758 | 3,320 | 2.94 | 1.15 |
| 2022-05-24 | 3.55 | 3.59 | 3.40 | 3.40 | -0.18 | -5.03 | 123,721 | 4,323 | 5.31 | 1.48 |
| 2022-05-23 | 3.54 | 3.58 | 3.50 | 3.58 | 0.05 | 1.42 | 76,922 | 2,722 | 2.27 | 0.92 |
| 2022-05-20 | 3.50 | 3.53 | 3.46 | 3.53 | 0.05 | 1.44 | 99,421 | 3,480 | 2.01 | 1.19 |
| 2022-05-19 | 3.42 | 3.49 | 3.40 | 3.48 | 0.02 | 0.58 | 86,929 | 3,004 | 2.60 | 1.04 |
| 2022-05-18 | 3.42 | 3.48 | 3.40 | 3.46 | 0.06 | 1.76 | 97,550 | 3,367 | 2.35 | 1.17 |
| 2022-05-17 | 3.45 | 3.45 | 3.37 | 3.40 | -0.03 | -0.87 | 78,530 | 2,672 | 2.33 | 0.94 |
| 2022-05-16 | 3.43 | 3.45 | 3.39 | 3.43 | 0.01 | 0.29 | 78,449 | 2,686 | 1.75 | 0.94 |
| 2022-05-13 | 3.40 | 3.43 | 3.35 | 3.42 | 0.04 | 1.18 | 86,823 | 2,949 | 2.37 | 1.04 |
| 2022-05-12 | 3.33 | 3.41 | 3.32 | 3.38 | 0.04 | 1.20 | 85,323 | 2,870 | 2.69 | 1.02 |
| 2022-05-11 | 3.41 | 3.47 | 3.33 | 3.34 | -0.06 | -1.76 | 132,970 | 4,545 | 4.12 | 1.59 |
| 2022-05-10 | 3.33 | 3.41 | 3.33 | 3.40 | 0.02 | 0.59 | 93,997 | 3,174 | 2.37 | 1.13 |
| 2022-05-09 | 3.31 | 3.41 | 3.31 | 3.38 | 0.07 | 2.11 | 78,868 | 2,669 | 3.02 | 0.95 |
| 2022-05-06 | 3.29 | 3.35 | 3.27 | 3.31 | -0.06 | -1.78 | 76,854 | 2,544 | 2.37 | 0.92 |
| 2022-05-05 | 3.31 | 3.42 | 3.31 | 3.37 | 0.03 | 0.90 | 119,055 | 4,022 | 3.29 | 1.43 |
| 2022-04-29 | 3.22 | 3.38 | 3.18 | 3.34 | 0.13 | 4.05 | 133,049 | 4,427 | 6.23 | 1.60 |
| 2022-04-28 | 3.24 | 3.30 | 3.17 | 3.21 | -0.06 | -1.83 | 113,660 | 3,677 | 3.98 | 1.36 |
| 2022-04-27 | 3.13 | 3.28 | 3.11 | 3.27 | 0.06 | 1.87 | 171,682 | 5,475 | 5.30 | 2.06 |
| 2022-04-26 | 3.36 | 3.39 | 3.18 | 3.21 | -0.22 | -6.41 | 272,781 | 8,925 | 6.12 | 3.27 |
| 2022-04-25 | 3.71 | 3.71 | 3.43 | 3.43 | -0.38 | -9.97 | 276,950 | 9,743 | 7.35 | 3.32 |
| 2022-04-22 | 3.83 | 3.87 | 3.75 | 3.81 | -0.02 | -0.52 | 117,332 | 4,464 | 3.13 | 1.41 |
| 2022-04-21 | 4.00 | 4.02 | 3.82 | 3.83 | -0.20 | -4.96 | 172,223 | 6,710 | 4.96 | 2.06 |
| 2022-04-20 | 4.07 | 4.12 | 4.01 | 4.03 | -0.04 | -0.98 | 115,163 | 4,683 | 2.70 | 1.38 |
| 2022-04-19 | 3.99 | 4.08 | 3.99 | 4.07 | 0.07 | 1.75 | 101,923 | 4,124 | 2.25 | 1.22 |
| 2022-04-18 | 3.97 | 4.03 | 3.92 | 4.00 | 0.00 | 0.00 | 84,896 | 3,378 | 2.75 | 1.02 |
| 2022-04-15 | 4.08 | 4.09 | 3.94 | 4.00 | -0.10 | -2.44 | 167,661 | 6,724 | 3.66 | 2.01 |
| 2022-04-14 | 4.11 | 4.16 | 4.08 | 4.10 | 0.03 | 0.74 | 146,421 | 6,017 | 1.97 | 1.76 |
| 2022-04-13 | 4.14 | 4.16 | 4.07 | 4.07 | -0.09 | -2.16 | 122,691 | 5,051 | 2.16 | 1.47 |
| 2022-04-12 | 4.07 | 4.17 | 4.06 | 4.16 | 0.08 | 1.96 | 142,899 | 5,880 | 2.70 | 1.71 |
| 2022-04-11 | 4.25 | 4.26 | 4.05 | 4.08 | -0.17 | -4.00 | 173,090 | 7,168 | 4.94 | 2.08 |
| 2022-04-08 | 4.28 | 4.30 | 4.16 | 4.25 | -0.04 | -0.93 | 157,786 | 6,666 | 3.26 | 1.89 |
| 2022-04-07 | 4.49 | 4.50 | 4.26 | 4.29 | -0.19 | -4.24 | 257,025 | 11,146 | 5.36 | 3.08 |
| 2022-04-06 | 4.41 | 4.52 | 4.39 | 4.48 | 0.08 | 1.82 | 218,698 | 9,784 | 2.95 | 2.62 |
| 2022-04-01 | 4.42 | 4.44 | 4.33 | 4.40 | -0.07 | -1.57 | 185,460 | 8,114 | 2.46 | 2.22 |
进入关怀模式
