新联电子(002546)股票行情
新联电子(002546)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 5.41 | 5.49 | 0.04 | 0.73% | 5.41 | 5.52 | 408446 | 22390.17 | 5.10% |
| 2025-06-13 | 5.70 | 5.45 | -0.22 | -3.88% | 5.42 | 5.71 | 734938 | 40500.31 | 9.17% |
| 2025-06-12 | 5.76 | 5.67 | -0.23 | -3.90% | 5.64 | 5.84 | 987368 | 56276.65 | 12.32% |
| 2025-06-11 | 6.05 | 5.90 | -0.44 | -6.94% | 5.82 | 6.11 | 1407622 | 83981.58 | 17.57% |
| 2025-06-10 | 5.75 | 6.34 | 0.49 | 8.38% | 5.74 | 6.44 | 2229585 | 137587.16 | 27.83% |
| 2025-06-09 | 6.12 | 5.85 | -0.17 | -2.82% | 5.74 | 6.17 | 1710904 | 101048.19 | 21.35% |
| 2025-06-06 | 5.71 | 6.02 | 0.55 | 10.05% | 5.64 | 6.02 | 1196332 | 71186.88 | 14.93% |
| 2025-06-05 | 5.15 | 5.47 | 0.50 | 10.06% | 5.15 | 5.47 | 516123 | 27964.28 | 6.44% |
| 2025-06-04 | 4.93 | 4.97 | 0.05 | 1.02% | 4.93 | 5.00 | 135598 | 6737.53 | 1.69% |
| 2025-06-03 | 4.94 | 4.92 | -0.01 | -0.20% | 4.91 | 4.97 | 125025 | 6161.68 | 1.56% |
| 2025-05-30 | 5.01 | 4.93 | -0.08 | -1.60% | 4.91 | 5.02 | 151039 | 7462.50 | 1.89% |
| 2025-05-29 | 4.91 | 5.01 | 0.09 | 1.83% | 4.90 | 5.03 | 225883 | 11278.42 | 2.82% |
| 2025-05-28 | 4.85 | 4.92 | 0.07 | 1.44% | 4.84 | 4.95 | 188166 | 9221.75 | 2.35% |
| 2025-05-27 | 4.85 | 4.85 | 0.01 | 0.21% | 4.79 | 4.87 | 118168 | 5713.13 | 1.47% |
| 2025-05-26 | 4.80 | 4.84 | 0.04 | 0.83% | 4.79 | 4.87 | 115832 | 5603.85 | 1.45% |
| 2025-05-23 | 4.87 | 4.80 | -0.07 | -1.44% | 4.80 | 4.92 | 155035 | 7536.75 | 1.93% |
| 2025-05-22 | 4.93 | 4.87 | -0.06 | -1.22% | 4.87 | 5.01 | 161276 | 7951.45 | 2.01% |
| 2025-05-21 | 4.94 | 4.93 | -0.02 | -0.40% | 4.88 | 4.96 | 126428 | 6220.19 | 1.58% |
| 2025-05-20 | 4.92 | 4.95 | 0.03 | 0.61% | 4.89 | 4.96 | 169241 | 8361.74 | 2.11% |
| 2025-05-19 | 4.93 | 4.92 | 0.01 | 0.20% | 4.86 | 4.95 | 148283 | 7285.78 | 1.85% |
| 2025-05-16 | 4.85 | 4.91 | 0.07 | 1.45% | 4.83 | 4.94 | 203213 | 9981.55 | 2.54% |
| 2025-05-15 | 4.89 | 4.84 | -0.07 | -1.43% | 4.84 | 4.91 | 156989 | 7635.89 | 1.96% |
| 2025-05-14 | 4.95 | 4.91 | -0.01 | -0.20% | 4.89 | 4.95 | 171877 | 8445.57 | 2.15% |
| 2025-05-13 | 5.09 | 5.04 | -0.02 | -0.40% | 5.03 | 5.10 | 175987 | 8897.25 | 2.20% |
| 2025-05-12 | 5.09 | 5.06 | 0.01 | 0.20% | 4.98 | 5.09 | 242606 | 12203.18 | 3.03% |
| 2025-05-09 | 5.12 | 5.05 | -0.03 | -0.59% | 5.03 | 5.13 | 227685 | 11525.19 | 2.84% |
| 2025-05-08 | 5.04 | 5.08 | 0.03 | 0.59% | 5.02 | 5.15 | 382985 | 19503.75 | 4.78% |
| 2025-05-07 | 5.02 | 5.05 | 0.05 | 1.00% | 4.99 | 5.08 | 518298 | 26068.96 | 6.47% |
| 2025-05-06 | 4.92 | 5.00 | 0.04 | 0.81% | 4.90 | 5.02 | 756485 | 37622.62 | 9.44% |
| 2025-04-30 | 4.75 | 4.96 | 0.45 | 9.98% | 4.71 | 4.96 | 538840 | 26111.71 | 6.73% |
| 2025-04-29 | 4.39 | 4.51 | 0.06 | 1.35% | 4.39 | 4.51 | 144963 | 6503.47 | 1.81% |
| 2025-04-28 | 4.57 | 4.45 | -0.11 | -2.41% | 4.43 | 4.57 | 171811 | 7685.29 | 2.14% |
| 2025-04-25 | 4.52 | 4.56 | 0.06 | 1.33% | 4.48 | 4.59 | 126590 | 5757.07 | 1.58% |
| 2025-04-24 | 4.52 | 4.50 | -0.01 | -0.22% | 4.44 | 4.54 | 120895 | 5431.06 | 1.51% |
| 2025-04-23 | 4.46 | 4.51 | 0.08 | 1.81% | 4.44 | 4.52 | 148235 | 6649.74 | 1.85% |
| 2025-04-22 | 4.44 | 4.43 | -0.01 | -0.23% | 4.39 | 4.46 | 114823 | 5077.56 | 1.43% |
| 2025-04-21 | 4.35 | 4.44 | 0.08 | 1.83% | 4.33 | 4.44 | 134768 | 5943.58 | 1.68% |
| 2025-04-18 | 4.35 | 4.36 | 0.03 | 0.69% | 4.28 | 4.39 | 126866 | 5508.47 | 1.58% |
| 2025-04-17 | 4.26 | 4.33 | 0.04 | 0.93% | 4.23 | 4.37 | 119066 | 5159.68 | 1.49% |
| 2025-04-16 | 4.38 | 4.29 | -0.12 | -2.72% | 4.22 | 4.40 | 157603 | 6788.20 | 1.97% |
| 2025-04-15 | 4.37 | 4.41 | 0.04 | 0.92% | 4.32 | 4.42 | 138034 | 6023.84 | 1.72% |
| 2025-04-14 | 4.38 | 4.37 | 0.09 | 2.10% | 4.33 | 4.44 | 202421 | 8875.96 | 2.53% |
| 2025-04-11 | 4.22 | 4.28 | 0.04 | 0.94% | 4.21 | 4.30 | 167655 | 7156.01 | 2.09% |
| 2025-04-10 | 4.27 | 4.24 | 0.04 | 0.95% | 4.24 | 4.36 | 230376 | 9908.87 | 2.88% |
| 2025-04-09 | 4.02 | 4.20 | 0.14 | 3.45% | 3.78 | 4.21 | 286180 | 11507.39 | 3.57% |
| 2025-04-08 | 4.25 | 4.06 | -0.26 | -6.02% | 3.97 | 4.31 | 387480 | 15933.32 | 4.84% |
| 2025-04-07 | 4.56 | 4.32 | -0.48 | -10.00% | 4.32 | 4.56 | 162519 | 7089.18 | 2.03% |
| 2025-04-03 | 4.84 | 4.80 | -0.04 | -0.83% | 4.74 | 4.90 | 165334 | 7963.29 | 2.06% |
| 2025-04-02 | 4.86 | 4.84 | -0.02 | -0.41% | 4.82 | 4.93 | 157997 | 7693.53 | 1.97% |
| 2025-04-01 | 4.81 | 4.86 | 0.07 | 1.46% | 4.80 | 4.92 | 217617 | 10586.61 | 2.72% |
| 2025-03-31 | 5.02 | 4.79 | -0.28 | -5.52% | 4.73 | 5.07 | 384736 | 18567.82 | 4.80% |
| 2025-03-28 | 5.14 | 5.07 | -0.07 | -1.36% | 5.03 | 5.16 | 168401 | 8556.51 | 2.10% |
| 2025-03-27 | 5.17 | 5.14 | -0.05 | -0.96% | 5.08 | 5.20 | 144671 | 7426.95 | 1.81% |
| 2025-03-26 | 5.07 | 5.19 | 0.12 | 2.37% | 5.05 | 5.22 | 185764 | 9615.72 | 2.32% |
| 2025-03-25 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.20 | 167189 | 8538.82 | 2.09% |
| 2025-03-24 | 5.20 | 5.09 | -0.11 | -2.12% | 4.97 | 5.23 | 234005 | 11918.51 | 2.92% |
| 2025-03-21 | 5.22 | 5.20 | -0.05 | -0.95% | 5.17 | 5.30 | 186982 | 9756.68 | 2.33% |
| 2025-03-20 | 5.20 | 5.25 | 0.05 | 0.96% | 5.18 | 5.32 | 186146 | 9774.23 | 2.32% |
| 2025-03-19 | 5.20 | 5.20 | 0.00 | 0.00% | 5.14 | 5.23 | 153469 | 7969.19 | 1.92% |
| 2025-03-18 | 5.11 | 5.20 | 0.11 | 2.16% | 5.10 | 5.21 | 208220 | 10771.37 | 2.60% |
| 2025-03-17 | 5.11 | 5.09 | -0.01 | -0.20% | 5.07 | 5.16 | 138603 | 7086.59 | 1.73% |
| 2025-03-14 | 5.05 | 5.10 | 0.06 | 1.19% | 4.98 | 5.10 | 157170 | 7943.15 | 1.96% |
| 2025-03-13 | 5.05 | 5.04 | -0.02 | -0.40% | 4.95 | 5.09 | 151097 | 7574.65 | 1.89% |
| 2025-03-12 | 5.02 | 5.06 | 0.05 | 1.00% | 5.00 | 5.10 | 148447 | 7502.24 | 1.85% |
| 2025-03-11 | 4.93 | 5.01 | 0.03 | 0.60% | 4.90 | 5.02 | 124619 | 6201.73 | 1.56% |
| 2025-03-10 | 5.02 | 4.98 | -0.06 | -1.19% | 4.95 | 5.08 | 153325 | 7665.08 | 1.91% |
| 2025-03-07 | 5.11 | 5.04 | -0.08 | -1.56% | 5.01 | 5.13 | 197354 | 10014.48 | 2.46% |
| 2025-03-06 | 5.05 | 5.12 | 0.10 | 1.99% | 5.01 | 5.15 | 237365 | 12095.83 | 2.96% |
| 2025-03-05 | 5.01 | 5.02 | 0.01 | 0.20% | 4.94 | 5.06 | 158739 | 7907.65 | 1.98% |
| 2025-03-04 | 4.85 | 5.01 | 0.12 | 2.45% | 4.84 | 5.02 | 236689 | 11752.34 | 2.95% |
| 2025-03-03 | 4.91 | 4.89 | -0.03 | -0.61% | 4.86 | 4.99 | 231199 | 11382.01 | 2.89% |
| 2025-02-28 | 5.02 | 4.92 | -0.09 | -1.80% | 4.90 | 5.06 | 277160 | 13780.24 | 3.46% |
| 2025-02-27 | 5.00 | 5.01 | 0.04 | 0.80% | 4.91 | 5.33 | 352098 | 17743.46 | 4.39% |
| 2025-02-26 | 4.92 | 4.97 | 0.07 | 1.43% | 4.88 | 5.00 | 232548 | 11511.37 | 2.90% |
| 2025-02-25 | 4.80 | 4.90 | 0.03 | 0.62% | 4.78 | 4.97 | 221816 | 10847.54 | 2.77% |
| 2025-02-24 | 4.78 | 4.87 | 0.06 | 1.25% | 4.75 | 4.93 | 253835 | 12330.67 | 3.17% |
| 2025-02-21 | 4.77 | 4.81 | 0.05 | 1.05% | 4.73 | 4.81 | 178435 | 8540.34 | 2.23% |
| 2025-02-20 | 4.73 | 4.76 | 0.03 | 0.63% | 4.70 | 4.77 | 173346 | 8216.89 | 2.16% |
| 2025-02-19 | 4.63 | 4.73 | 0.07 | 1.50% | 4.61 | 4.73 | 145119 | 6829.16 | 1.81% |
| 2025-02-18 | 4.73 | 4.66 | -0.07 | -1.48% | 4.63 | 4.76 | 183824 | 8644.67 | 2.29% |
深证大盘股票行情在线 K线走势图
