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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 7.91 | 7.64 | -0.85 | -10.01% | 7.64 | 8.12 | 45956 | 3542.79 | 2.30% |
| 2025-04-03 | 8.48 | 8.49 | -0.05 | -0.59% | 8.30 | 8.54 | 29105 | 2453.19 | 1.46% |
| 2025-04-02 | 8.38 | 8.54 | 0.16 | 1.91% | 8.32 | 8.69 | 48718 | 4170.12 | 2.44% |
| 2025-04-01 | 8.17 | 8.38 | 0.21 | 2.57% | 8.17 | 8.50 | 48165 | 4040.99 | 2.41% |
| 2025-03-31 | 8.29 | 8.17 | 0.07 | 0.86% | 7.93 | 8.29 | 36585 | 2948.20 | 1.83% |
| 2025-03-28 | 8.27 | 8.10 | -0.19 | -2.29% | 8.08 | 8.32 | 31388 | 2559.01 | 1.57% |
| 2025-03-27 | 8.14 | 8.29 | 0.10 | 1.22% | 7.98 | 8.49 | 60335 | 4983.36 | 3.02% |
| 2025-03-26 | 7.94 | 8.19 | 0.24 | 3.02% | 7.90 | 8.29 | 40017 | 3268.66 | 2.00% |
| 2025-03-25 | 7.98 | 7.95 | 0.01 | 0.13% | 7.80 | 8.02 | 34800 | 2754.61 | 1.74% |
| 2025-03-24 | 8.22 | 7.94 | -0.32 | -3.87% | 7.80 | 8.34 | 51490 | 4134.98 | 2.57% |
| 2025-03-21 | 8.35 | 8.26 | -0.15 | -1.78% | 8.23 | 8.40 | 30791 | 2557.76 | 1.54% |
| 2025-03-20 | 8.36 | 8.41 | -0.01 | -0.12% | 8.32 | 8.50 | 20074 | 1687.27 | 1.00% |
| 2025-03-19 | 8.40 | 8.42 | -0.02 | -0.24% | 8.35 | 8.53 | 26267 | 2213.54 | 1.31% |
| 2025-03-18 | 8.34 | 8.44 | 0.09 | 1.08% | 8.34 | 8.46 | 27353 | 2296.44 | 1.37% |
| 2025-03-17 | 8.30 | 8.35 | 0.04 | 0.48% | 8.23 | 8.44 | 36403 | 3023.15 | 1.82% |
| 2025-03-14 | 8.52 | 8.31 | -0.17 | -2.00% | 8.15 | 8.60 | 66446 | 5517.43 | 3.32% |
| 2025-03-13 | 8.28 | 8.48 | 0.20 | 2.42% | 8.07 | 8.52 | 46356 | 3838.16 | 2.32% |
| 2025-03-12 | 8.23 | 8.28 | 0.05 | 0.61% | 8.17 | 8.35 | 24673 | 2040.90 | 1.23% |
| 2025-03-11 | 8.08 | 8.23 | 0.07 | 0.86% | 8.06 | 8.23 | 21714 | 1768.80 | 1.09% |
| 2025-03-10 | 8.07 | 8.16 | 0.10 | 1.24% | 8.07 | 8.24 | 28922 | 2358.29 | 1.45% |
| 2025-03-07 | 8.19 | 8.06 | -0.09 | -1.10% | 8.01 | 8.20 | 21699 | 1757.14 | 1.08% |
| 2025-03-06 | 7.98 | 8.15 | 0.16 | 2.00% | 7.95 | 8.16 | 26326 | 2128.76 | 1.32% |
| 2025-03-05 | 8.00 | 7.99 | -0.05 | -0.62% | 7.88 | 8.07 | 18077 | 1438.76 | 0.90% |
| 2025-03-04 | 7.86 | 8.04 | 0.13 | 1.64% | 7.82 | 8.06 | 24616 | 1969.91 | 1.23% |
| 2025-03-03 | 8.05 | 7.91 | -0.11 | -1.37% | 7.83 | 8.18 | 39428 | 3159.48 | 1.97% |
| 2025-02-28 | 8.03 | 8.02 | -0.04 | -0.50% | 7.95 | 8.10 | 30418 | 2440.44 | 1.52% |
| 2025-02-27 | 7.92 | 8.06 | 0.14 | 1.77% | 7.80 | 8.07 | 30865 | 2448.90 | 1.54% |
| 2025-02-26 | 7.79 | 7.92 | 0.14 | 1.80% | 7.79 | 7.98 | 28082 | 2224.72 | 1.40% |
| 2025-02-25 | 7.80 | 7.78 | -0.10 | -1.27% | 7.76 | 7.88 | 17661 | 1379.19 | 0.88% |
| 2025-02-24 | 7.86 | 7.88 | 0.03 | 0.38% | 7.75 | 7.95 | 25936 | 2035.58 | 1.30% |
| 2025-02-21 | 7.90 | 7.85 | -0.11 | -1.38% | 7.79 | 7.99 | 20590 | 1616.61 | 1.03% |
| 2025-02-20 | 7.85 | 7.96 | 0.09 | 1.14% | 7.83 | 7.98 | 16576 | 1313.04 | 0.83% |
| 2025-02-19 | 7.73 | 7.87 | 0.13 | 1.68% | 7.72 | 7.95 | 16944 | 1332.03 | 0.85% |
| 2025-02-18 | 7.96 | 7.74 | -0.24 | -3.01% | 7.72 | 8.04 | 21909 | 1727.93 | 1.10% |
上证大盘股票行情在线 K线走势图
