新通联(603022)股票行情
新通联(603022)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 |
|---|
| 2025-08-01 | 10.27 | 10.39 | 0.10 | 0.97% | 10.27 | 10.42 | 96083 | 9975.88 | 4.80% |
| 2025-07-31 | 10.29 | 10.29 | -0.01 | -0.10% | 10.24 | 10.35 | 69338 | 7132.52 | 3.47% |
| 2025-07-30 | 10.33 | 10.30 | -0.03 | -0.29% | 10.22 | 10.38 | 53395 | 5494.21 | 2.67% |
| 2025-07-29 | 10.39 | 10.33 | -0.07 | -0.67% | 10.22 | 10.44 | 58140 | 5985.54 | 2.91% |
| 2025-07-28 | 10.29 | 10.40 | 0.15 | 1.46% | 10.25 | 10.42 | 87230 | 9041.52 | 4.36% |
| 2025-07-25 | 10.22 | 10.25 | 0.02 | 0.20% | 10.18 | 10.25 | 51485 | 5260.66 | 2.57% |
| 2025-07-24 | 10.17 | 10.23 | 0.04 | 0.39% | 10.17 | 10.24 | 40768 | 4162.53 | 2.04% |
| 2025-07-23 | 10.26 | 10.19 | -0.09 | -0.88% | 10.18 | 10.29 | 50528 | 5166.54 | 2.53% |
| 2025-07-22 | 10.37 | 10.28 | -0.08 | -0.77% | 10.24 | 10.38 | 65643 | 6747.82 | 3.28% |
| 2025-07-21 | 10.30 | 10.36 | 0.06 | 0.58% | 10.27 | 10.36 | 59788 | 6173.18 | 2.99% |
| 2025-07-18 | 10.36 | 10.30 | -0.02 | -0.19% | 10.25 | 10.36 | 49100 | 5054.93 | 2.46% |
| 2025-07-17 | 10.39 | 10.32 | -0.06 | -0.58% | 10.31 | 10.42 | 65120 | 6741.83 | 3.26% |
| 2025-07-16 | 10.22 | 10.38 | 0.15 | 1.47% | 10.20 | 10.40 | 75033 | 7757.80 | 3.75% |
| 2025-07-15 | 10.40 | 10.23 | -0.15 | -1.45% | 10.19 | 10.40 | 66930 | 6866.96 | 3.35% |
| 2025-07-14 | 10.35 | 10.38 | 0.02 | 0.19% | 10.32 | 10.40 | 51432 | 5335.02 | 2.57% |
| 2025-07-11 | 10.40 | 10.36 | -0.02 | -0.19% | 10.31 | 10.40 | 61974 | 6417.05 | 3.10% |
| 2025-07-10 | 10.36 | 10.38 | 0.01 | 0.10% | 10.24 | 10.38 | 86802 | 8946.38 | 4.34% |
| 2025-07-09 | 10.39 | 10.37 | -0.17 | -1.61% | 10.34 | 10.45 | 127597 | 13248.57 | 6.38% |
| 2025-07-08 | 10.48 | 10.54 | 0.07 | 0.67% | 10.46 | 10.56 | 111610 | 11744.56 | 5.58% |
| 2025-07-07 | 10.37 | 10.47 | 0.11 | 1.06% | 10.34 | 10.48 | 96208 | 10038.10 | 4.81% |
| 2025-07-04 | 10.46 | 10.36 | -0.12 | -1.15% | 10.33 | 10.52 | 131474 | 13675.28 | 6.57% |
| 2025-07-03 | 10.60 | 10.48 | -0.18 | -1.69% | 10.43 | 10.65 | 160542 | 16847.55 | 8.03% |
| 2025-07-02 | 10.58 | 10.66 | 0.05 | 0.47% | 10.49 | 10.71 | 205642 | 21839.47 | 10.28% |
| 2025-07-01 | 10.76 | 10.61 | -0.45 | -4.07% | 10.53 | 10.96 | 342702 | 36642.00 | 17.14% |
| 2025-06-30 | 11.30 | 11.06 | -1.23 | -10.01% | 11.06 | 11.40 | 454927 | 50650.84 | 22.75% |
| 2025-06-27 | 15.03 | 12.29 | -1.37 | -10.03% | 12.29 | 15.03 | 641442 | 80758.69 | 32.07% |
| 2025-06-26 | 13.66 | 13.66 | 1.24 | 9.98% | 13.66 | 13.66 | 28674 | 3916.94 | 1.43% |
| 2025-06-25 | 12.42 | 12.42 | 1.13 | 10.01% | 12.42 | 12.42 | 43359 | 5385.23 | 2.17% |
| 2025-06-24 | 11.29 | 11.29 | 1.03 | 10.04% | 11.29 | 11.29 | 78553 | 8868.59 | 3.93% |
| 2025-06-23 | 10.26 | 10.26 | 0.93 | 9.97% | 10.26 | 10.26 | 53572 | 5496.46 | 2.68% |
| 2025-06-20 | 8.46 | 9.33 | 0.85 | 10.02% | 8.45 | 9.33 | 68729 | 6303.72 | 3.44% |
| 2025-06-19 | 8.73 | 8.48 | -0.27 | -3.09% | 8.42 | 8.77 | 37488 | 3202.54 | 1.87% |
| 2025-06-18 | 8.76 | 8.75 | -0.05 | -0.57% | 8.63 | 8.84 | 27858 | 2431.26 | 1.39% |
| 2025-06-17 | 8.93 | 8.80 | -0.04 | -0.45% | 8.74 | 8.99 | 34636 | 3057.04 | 1.73% |
| 2025-06-16 | 8.89 | 8.84 | -0.06 | -0.67% | 8.80 | 9.08 | 48773 | 4340.40 | 2.44% |
| 2025-06-13 | 9.30 | 8.90 | -0.44 | -4.71% | 8.79 | 9.30 | 79484 | 7102.74 | 3.97% |
| 2025-06-12 | 9.05 | 9.34 | 0.29 | 3.20% | 9.00 | 9.35 | 55923 | 5171.82 | 2.80% |
| 2025-06-11 | 9.05 | 9.05 | 0.00 | 0.00% | 8.97 | 9.15 | 25877 | 2350.45 | 1.29% |
| 2025-06-10 | 9.16 | 9.05 | -0.12 | -1.31% | 8.90 | 9.26 | 38087 | 3459.32 | 1.90% |
| 2025-06-09 | 9.06 | 9.17 | 0.11 | 1.21% | 9.01 | 9.21 | 28551 | 2602.29 | 1.43% |
| 2025-06-06 | 9.01 | 9.06 | 0.12 | 1.34% | 8.88 | 9.10 | 26249 | 2361.85 | 1.31% |
| 2025-06-05 | 9.11 | 8.94 | -0.14 | -1.54% | 8.90 | 9.16 | 25391 | 2289.42 | 1.27% |
| 2025-06-04 | 8.97 | 9.08 | 0.19 | 2.14% | 8.89 | 9.18 | 39835 | 3591.64 | 1.99% |
| 2025-06-03 | 8.80 | 8.89 | 0.13 | 1.48% | 8.70 | 8.97 | 25382 | 2256.53 | 1.27% |
| 2025-05-30 | 8.98 | 8.84 | -0.15 | -1.67% | 8.77 | 9.09 | 33188 | 2946.94 | 1.66% |
| 2025-05-29 | 8.89 | 8.99 | 0.11 | 1.24% | 8.77 | 9.06 | 40267 | 3603.38 | 2.01% |
| 2025-05-28 | 8.90 | 8.88 | -0.02 | -0.22% | 8.79 | 8.98 | 36990 | 3281.02 | 1.85% |
| 2025-05-27 | 8.73 | 8.90 | 0.13 | 1.48% | 8.71 | 9.04 | 47048 | 4180.01 | 2.35% |
| 2025-05-26 | 8.62 | 8.77 | 0.09 | 1.04% | 8.62 | 8.83 | 27928 | 2440.72 | 1.40% |
| 2025-05-23 | 8.73 | 8.68 | -0.09 | -1.03% | 8.59 | 8.87 | 32367 | 2833.26 | 1.62% |
| 2025-05-22 | 8.86 | 8.77 | -0.12 | -1.35% | 8.66 | 8.99 | 30283 | 2668.27 | 1.51% |
| 2025-05-21 | 9.06 | 8.89 | -0.12 | -1.33% | 8.80 | 9.06 | 33700 | 2992.36 | 1.69% |
| 2025-05-20 | 8.88 | 9.01 | 0.17 | 1.92% | 8.80 | 9.04 | 39283 | 3506.95 | 1.96% |
| 2025-05-19 | 8.65 | 8.84 | 0.20 | 2.31% | 8.57 | 8.88 | 39311 | 3453.35 | 1.97% |
| 2025-05-16 | 8.71 | 8.64 | -0.03 | -0.35% | 8.61 | 8.75 | 29069 | 2522.82 | 1.45% |
| 2025-05-15 | 8.52 | 8.67 | 0.15 | 1.76% | 8.45 | 8.79 | 50170 | 4346.67 | 2.51% |
| 2025-05-14 | 8.52 | 8.52 | -0.03 | -0.35% | 8.45 | 8.60 | 38743 | 3303.00 | 1.94% |
| 2025-05-13 | 8.63 | 8.55 | -0.06 | -0.70% | 8.53 | 8.74 | 34461 | 2965.61 | 1.72% |
| 2025-05-12 | 8.73 | 8.61 | -0.12 | -1.37% | 8.51 | 8.75 | 48102 | 4140.27 | 2.41% |
| 2025-05-09 | 8.69 | 8.73 | 0.05 | 0.58% | 8.64 | 8.85 | 52264 | 4570.58 | 2.61% |
| 2025-05-08 | 8.62 | 8.68 | 0.06 | 0.70% | 8.50 | 8.75 | 39933 | 3456.25 | 2.00% |
| 2025-05-07 | 8.62 | 8.62 | 0.01 | 0.12% | 8.53 | 8.75 | 44220 | 3814.45 | 2.21% |
| 2025-05-06 | 8.56 | 8.61 | 0.06 | 0.70% | 8.48 | 8.68 | 58158 | 4990.19 | 2.91% |
| 2025-04-30 | 8.65 | 8.55 | -0.09 | -1.04% | 8.40 | 8.80 | 53555 | 4589.53 | 2.68% |
| 2025-04-29 | 8.39 | 8.64 | 0.27 | 3.23% | 8.39 | 8.76 | 47369 | 4082.21 | 2.37% |
| 2025-04-28 | 8.47 | 8.37 | -0.16 | -1.88% | 8.18 | 8.53 | 32502 | 2707.96 | 1.63% |
| 2025-04-25 | 8.63 | 8.53 | -0.10 | -1.16% | 8.45 | 8.68 | 43287 | 3703.43 | 2.16% |
| 2025-04-24 | 8.55 | 8.63 | 0.09 | 1.05% | 8.49 | 8.79 | 56321 | 4846.50 | 2.82% |
| 2025-04-23 | 8.53 | 8.54 | 0.00 | 0.00% | 8.48 | 8.66 | 30017 | 2572.11 | 1.50% |
| 2025-04-22 | 8.40 | 8.54 | 0.14 | 1.67% | 8.36 | 8.59 | 35571 | 3014.59 | 1.78% |
| 2025-04-21 | 8.35 | 8.40 | 0.05 | 0.60% | 8.24 | 8.43 | 26880 | 2248.17 | 1.34% |
| 2025-04-18 | 8.38 | 8.35 | -0.03 | -0.36% | 8.18 | 8.42 | 20021 | 1662.23 | 1.00% |
| 2025-04-17 | 8.05 | 8.38 | 0.29 | 3.58% | 8.04 | 8.42 | 33022 | 2748.10 | 1.65% |
| 2025-04-16 | 8.24 | 8.09 | -0.20 | -2.41% | 7.97 | 8.29 | 26644 | 2160.71 | 1.33% |
| 2025-04-15 | 8.03 | 8.29 | 0.25 | 3.11% | 8.02 | 8.44 | 39931 | 3284.98 | 2.00% |
| 2025-04-14 | 7.91 | 8.04 | 0.29 | 3.74% | 7.84 | 8.09 | 32089 | 2570.68 | 1.60% |
| 2025-04-11 | 7.78 | 7.75 | -0.03 | -0.39% | 7.70 | 7.98 | 32863 | 2576.07 | 1.64% |
| 2025-04-10 | 7.57 | 7.78 | 0.29 | 3.87% | 7.57 | 7.93 | 44851 | 3490.10 | 2.24% |
| 2025-04-09 | 7.04 | 7.49 | 0.38 | 5.34% | 6.59 | 7.56 | 62926 | 4450.20 | 3.15% |
| 2025-04-08 | 7.50 | 7.11 | -0.53 | -6.94% | 7.03 | 7.67 | 66769 | 4858.29 | 3.34% |
上证大盘股票行情在线 K线走势图
