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 |
|---|
| 2025-12-12 | 6.80 | 6.91 | 0.13 | 1.92% | 6.80 | 6.99 | 292381 | 20205.71 | 3.65% |
| 2025-12-11 | 6.88 | 6.78 | -0.07 | -1.02% | 6.78 | 6.94 | 179532 | 12319.60 | 2.24% |
| 2025-12-10 | 6.85 | 6.85 | -0.04 | -0.58% | 6.76 | 6.87 | 183000 | 12461.53 | 2.28% |
| 2025-12-09 | 6.82 | 6.89 | 0.05 | 0.73% | 6.80 | 7.03 | 297743 | 20639.46 | 3.72% |
| 2025-12-08 | 6.90 | 6.84 | -0.01 | -0.15% | 6.82 | 6.91 | 140083 | 9598.06 | 1.75% |
| 2025-12-05 | 6.74 | 6.85 | 0.12 | 1.78% | 6.68 | 6.87 | 164760 | 11217.27 | 2.06% |
| 2025-12-04 | 6.77 | 6.73 | -0.05 | -0.74% | 6.69 | 6.79 | 117773 | 7934.61 | 1.47% |
| 2025-12-03 | 6.82 | 6.78 | -0.04 | -0.59% | 6.76 | 6.85 | 151320 | 10287.31 | 1.89% |
| 2025-12-02 | 6.86 | 6.82 | -0.04 | -0.58% | 6.75 | 6.88 | 142584 | 9697.48 | 1.78% |
| 2025-12-01 | 6.91 | 6.86 | -0.02 | -0.29% | 6.83 | 6.93 | 178541 | 12240.48 | 2.23% |
| 2025-11-28 | 6.76 | 6.88 | 0.13 | 1.93% | 6.73 | 6.89 | 184168 | 12600.17 | 2.30% |
| 2025-11-27 | 6.73 | 6.75 | 0.03 | 0.45% | 6.72 | 6.83 | 141221 | 9581.14 | 1.76% |
| 2025-11-26 | 6.79 | 6.72 | -0.10 | -1.47% | 6.71 | 6.86 | 183800 | 12469.74 | 2.29% |
| 2025-11-25 | 6.73 | 6.82 | 0.11 | 1.64% | 6.71 | 6.91 | 213234 | 14567.91 | 2.66% |
| 2025-11-24 | 6.64 | 6.71 | 0.15 | 2.29% | 6.61 | 6.76 | 202259 | 13509.46 | 2.52% |
| 2025-11-21 | 6.85 | 6.56 | -0.35 | -5.07% | 6.56 | 6.85 | 306182 | 20412.34 | 3.82% |
| 2025-11-20 | 7.01 | 6.91 | -0.06 | -0.86% | 6.89 | 7.05 | 203467 | 14130.62 | 2.54% |
| 2025-11-19 | 7.10 | 6.97 | -0.12 | -1.69% | 6.94 | 7.14 | 222990 | 15632.19 | 2.78% |
| 2025-11-18 | 7.21 | 7.09 | -0.12 | -1.66% | 7.04 | 7.25 | 262387 | 18661.07 | 3.27% |
| 2025-11-17 | 7.36 | 7.21 | -0.15 | -2.04% | 7.16 | 7.38 | 357493 | 25860.91 | 4.46% |
| 2025-11-14 | 7.41 | 7.36 | -0.05 | -0.67% | 7.35 | 7.49 | 249771 | 18540.29 | 3.12% |
| 2025-11-13 | 7.41 | 7.41 | -0.02 | -0.27% | 7.31 | 7.45 | 385300 | 28485.98 | 4.81% |
| 2025-11-12 | 7.66 | 7.43 | -0.25 | -3.26% | 7.37 | 7.68 | 605115 | 45160.98 | 7.55% |
| 2025-11-11 | 7.66 | 7.68 | 0.08 | 1.05% | 7.64 | 7.84 | 494459 | 38243.69 | 6.17% |
| 2025-11-10 | 7.74 | 7.60 | -0.06 | -0.78% | 7.55 | 7.78 | 466434 | 35497.74 | 5.82% |
| 2025-11-07 | 7.74 | 7.66 | -0.08 | -1.03% | 7.63 | 7.93 | 601733 | 46455.00 | 7.51% |
| 2025-11-06 | 7.96 | 7.74 | -0.24 | -3.01% | 7.70 | 7.96 | 772481 | 60197.57 | 9.64% |
| 2025-11-05 | 7.65 | 7.98 | 0.10 | 1.27% | 7.62 | 8.23 | 1091338 | 86158.85 | 13.62% |
| 2025-11-04 | 7.36 | 7.88 | 0.53 | 7.21% | 7.32 | 8.09 | 1275153 | 99627.80 | 15.91% |
| 2025-11-03 | 7.42 | 7.35 | -0.02 | -0.27% | 7.17 | 7.48 | 516911 | 37570.14 | 6.45% |
| 2025-10-31 | 7.22 | 7.37 | 0.19 | 2.65% | 7.16 | 7.46 | 590081 | 43308.48 | 7.36% |
| 2025-10-30 | 7.27 | 7.18 | -0.13 | -1.78% | 7.17 | 7.45 | 594388 | 43161.76 | 7.42% |
| 2025-10-29 | 7.08 | 7.31 | 0.12 | 1.67% | 7.05 | 7.37 | 669412 | 48636.14 | 8.35% |
| 2025-10-28 | 7.14 | 7.19 | 0.04 | 0.56% | 7.06 | 7.28 | 679411 | 48758.91 | 8.48% |
| 2025-10-27 | 7.22 | 7.15 | -0.21 | -2.85% | 7.08 | 7.40 | 1015233 | 72931.31 | 12.67% |
| 2025-10-24 | 6.94 | 7.36 | 0.44 | 6.36% | 6.85 | 7.61 | 1444983 | 104318.39 | 18.03% |
| 2025-10-23 | 6.78 | 6.92 | 0.14 | 2.06% | 6.76 | 7.19 | 1571588 | 109206.53 | 19.61% |
| 2025-10-22 | 6.70 | 6.78 | 0.62 | 10.06% | 6.60 | 6.78 | 490926 | 33120.14 | 6.13% |
| 2025-10-21 | 6.02 | 6.16 | 0.13 | 2.16% | 6.00 | 6.18 | 261526 | 15965.43 | 3.26% |
| 2025-10-20 | 5.95 | 6.03 | 0.15 | 2.55% | 5.94 | 6.07 | 201970 | 12111.89 | 2.52% |
| 2025-10-17 | 6.08 | 5.88 | -0.25 | -4.08% | 5.85 | 6.11 | 246545 | 14668.91 | 3.08% |
| 2025-10-16 | 6.23 | 6.13 | -0.05 | -0.81% | 6.09 | 6.26 | 167247 | 10292.96 | 2.09% |
| 2025-10-15 | 6.08 | 6.18 | 0.12 | 1.98% | 6.01 | 6.18 | 212314 | 12961.50 | 2.65% |
| 2025-10-14 | 6.15 | 6.06 | -0.06 | -0.98% | 6.04 | 6.15 | 206349 | 12563.91 | 2.58% |
| 2025-10-13 | 5.93 | 6.12 | 0.03 | 0.49% | 5.84 | 6.14 | 274515 | 16514.34 | 3.43% |
| 2025-10-10 | 6.01 | 6.09 | 0.06 | 1.00% | 5.98 | 6.09 | 241086 | 14593.99 | 3.01% |
| 2025-10-09 | 5.91 | 6.03 | 0.13 | 2.20% | 5.90 | 6.05 | 242617 | 14576.63 | 3.03% |
| 2025-09-30 | 5.87 | 5.90 | 0.02 | 0.34% | 5.85 | 5.92 | 112188 | 6602.68 | 1.40% |
| 2025-09-29 | 5.81 | 5.88 | 0.04 | 0.68% | 5.73 | 5.89 | 141637 | 8272.07 | 1.77% |
| 2025-09-26 | 5.77 | 5.84 | 0.06 | 1.04% | 5.75 | 5.92 | 151576 | 8880.43 | 1.89% |
| 2025-09-25 | 5.86 | 5.78 | -0.08 | -1.37% | 5.76 | 5.88 | 118886 | 6912.37 | 1.48% |
| 2025-09-24 | 5.75 | 5.86 | 0.07 | 1.21% | 5.72 | 5.86 | 118277 | 6886.30 | 1.48% |
| 2025-09-23 | 5.86 | 5.79 | -0.08 | -1.36% | 5.61 | 5.88 | 199626 | 11424.11 | 2.49% |
| 2025-09-22 | 5.82 | 5.87 | 0.03 | 0.51% | 5.78 | 5.88 | 123532 | 7193.93 | 1.54% |
| 2025-09-19 | 5.87 | 5.84 | -0.03 | -0.51% | 5.82 | 5.91 | 120535 | 7053.82 | 1.50% |
| 2025-09-18 | 6.02 | 5.87 | -0.12 | -2.00% | 5.84 | 6.05 | 180162 | 10713.97 | 2.25% |
| 2025-09-17 | 5.92 | 5.99 | 0.07 | 1.18% | 5.88 | 6.05 | 192825 | 11522.69 | 2.41% |
| 2025-09-16 | 5.87 | 5.92 | 0.05 | 0.85% | 5.81 | 5.92 | 125885 | 7384.40 | 1.57% |
| 2025-09-15 | 5.90 | 5.87 | -0.05 | -0.84% | 5.84 | 5.93 | 105267 | 6179.23 | 1.31% |
| 2025-09-12 | 5.98 | 5.92 | -0.07 | -1.17% | 5.90 | 6.01 | 151626 | 9004.05 | 1.89% |
| 2025-09-11 | 5.84 | 5.99 | 0.14 | 2.39% | 5.77 | 6.00 | 194555 | 11499.84 | 2.43% |
| 2025-09-10 | 5.85 | 5.85 | 0.01 | 0.17% | 5.79 | 5.87 | 103290 | 6027.06 | 1.29% |
| 2025-09-09 | 5.95 | 5.84 | -0.12 | -2.01% | 5.81 | 5.95 | 144680 | 8500.43 | 1.81% |
| 2025-09-08 | 5.93 | 5.96 | 0.04 | 0.68% | 5.91 | 5.96 | 137344 | 8157.28 | 1.71% |
| 2025-09-05 | 5.80 | 5.92 | 0.13 | 2.25% | 5.78 | 5.92 | 158694 | 9309.35 | 1.98% |
| 2025-09-04 | 5.81 | 5.79 | 0.00 | 0.00% | 5.72 | 5.92 | 218462 | 12702.95 | 2.73% |
| 2025-09-03 | 5.88 | 5.79 | -0.08 | -1.36% | 5.78 | 5.91 | 173229 | 10114.56 | 2.16% |
| 2025-09-02 | 6.05 | 5.87 | -0.18 | -2.98% | 5.82 | 6.05 | 254382 | 14980.30 | 3.17% |
| 2025-09-01 | 6.06 | 6.05 | -0.01 | -0.17% | 6.00 | 6.09 | 183447 | 11093.32 | 2.29% |
| 2025-08-29 | 6.12 | 6.06 | -0.06 | -0.98% | 6.04 | 6.13 | 196622 | 11924.49 | 2.45% |
| 2025-08-28 | 6.04 | 6.12 | 0.06 | 0.99% | 5.87 | 6.14 | 344584 | 20765.34 | 4.30% |
| 2025-08-27 | 6.25 | 6.06 | -0.19 | -3.04% | 6.06 | 6.26 | 324158 | 20024.91 | 4.05% |
| 2025-08-26 | 6.25 | 6.25 | -0.01 | -0.16% | 6.20 | 6.29 | 232102 | 14521.02 | 2.90% |
| 2025-08-25 | 6.28 | 6.26 | -0.01 | -0.16% | 6.19 | 6.32 | 314276 | 19656.27 | 3.92% |
| 2025-08-22 | 6.28 | 6.27 | -0.01 | -0.16% | 6.22 | 6.31 | 257967 | 16129.36 | 3.22% |
| 2025-08-21 | 6.38 | 6.28 | -0.07 | -1.10% | 6.26 | 6.39 | 349959 | 22025.20 | 4.37% |
| 2025-08-20 | 6.15 | 6.35 | 0.20 | 3.25% | 6.12 | 6.35 | 485869 | 30367.94 | 6.06% |
| 2025-08-19 | 6.20 | 6.15 | -0.05 | -0.81% | 6.11 | 6.23 | 306411 | 18857.41 | 3.82% |
| 2025-08-18 | 6.24 | 6.20 | 0.01 | 0.16% | 6.16 | 6.28 | 400391 | 24824.50 | 5.00% |
| 2025-08-15 | 6.11 | 6.19 | 0.11 | 1.81% | 6.08 | 6.19 | 302065 | 18537.80 | 3.77% |
深证大盘股票行情在线 K线走势图
新联电子(002546)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
