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 |
|---|
| 2025-09-16 | 10.91 | 11.09 | 0.11 | 1.00% | 10.85 | 11.27 | 142488 | 15747.33 | 7.12% |
| 2025-09-15 | 10.88 | 10.98 | 0.06 | 0.55% | 10.82 | 11.16 | 162573 | 17901.21 | 8.13% |
| 2025-09-12 | 10.68 | 10.92 | 0.25 | 2.34% | 10.66 | 11.49 | 194370 | 21443.05 | 9.72% |
| 2025-09-11 | 10.77 | 10.67 | -0.07 | -0.65% | 10.55 | 10.77 | 88925 | 9429.77 | 4.45% |
| 2025-09-10 | 10.70 | 10.74 | 0.09 | 0.85% | 10.64 | 10.82 | 74814 | 8031.37 | 3.74% |
| 2025-09-09 | 10.73 | 10.65 | -0.06 | -0.56% | 10.59 | 10.76 | 59832 | 6381.08 | 2.99% |
| 2025-09-08 | 10.48 | 10.71 | 0.25 | 2.39% | 10.33 | 10.79 | 97711 | 10389.75 | 4.89% |
| 2025-09-05 | 10.49 | 10.46 | -0.03 | -0.29% | 10.26 | 10.59 | 66632 | 6947.59 | 3.33% |
| 2025-09-04 | 10.35 | 10.49 | 0.07 | 0.67% | 10.22 | 10.66 | 82664 | 8672.83 | 4.13% |
| 2025-09-03 | 10.68 | 10.42 | -0.33 | -3.07% | 10.40 | 10.79 | 67584 | 7144.11 | 3.38% |
| 2025-09-02 | 10.95 | 10.75 | -0.27 | -2.45% | 10.62 | 10.97 | 108355 | 11660.75 | 5.42% |
| 2025-09-01 | 10.69 | 11.02 | 0.32 | 2.99% | 10.68 | 11.10 | 207740 | 22687.89 | 10.39% |
| 2025-08-29 | 10.56 | 10.70 | 0.05 | 0.47% | 10.56 | 10.82 | 93746 | 10011.06 | 4.69% |
| 2025-08-28 | 10.58 | 10.65 | 0.03 | 0.28% | 10.26 | 10.72 | 96216 | 10102.23 | 4.81% |
| 2025-08-27 | 10.75 | 10.62 | -0.13 | -1.21% | 10.51 | 10.78 | 104300 | 11066.58 | 5.22% |
| 2025-08-26 | 10.67 | 10.75 | 0.08 | 0.75% | 10.61 | 10.75 | 71866 | 7695.94 | 3.59% |
| 2025-08-25 | 10.74 | 10.67 | -0.02 | -0.19% | 10.64 | 10.78 | 91516 | 9781.44 | 4.58% |
| 2025-08-22 | 10.75 | 10.69 | -0.11 | -1.02% | 10.59 | 10.80 | 106638 | 11367.97 | 5.33% |
| 2025-08-21 | 10.99 | 10.80 | -0.07 | -0.64% | 10.72 | 10.99 | 161423 | 17455.63 | 8.07% |
| 2025-08-20 | 10.40 | 10.87 | 0.48 | 4.62% | 10.35 | 11.33 | 316584 | 34354.78 | 15.83% |
| 2025-08-19 | 10.36 | 10.39 | 0.05 | 0.48% | 10.30 | 10.40 | 72007 | 7465.17 | 3.60% |
| 2025-08-18 | 10.34 | 10.34 | 0.03 | 0.29% | 10.29 | 10.39 | 66203 | 6838.99 | 3.31% |
| 2025-08-15 | 10.23 | 10.31 | 0.08 | 0.78% | 10.21 | 10.32 | 52508 | 5396.51 | 2.63% |
| 2025-08-14 | 10.46 | 10.23 | -0.21 | -2.01% | 10.22 | 10.47 | 82714 | 8546.27 | 4.14% |
| 2025-08-13 | 10.43 | 10.44 | 0.01 | 0.10% | 10.39 | 10.48 | 53232 | 5550.82 | 2.66% |
| 2025-08-12 | 10.50 | 10.43 | -0.06 | -0.57% | 10.41 | 10.51 | 48715 | 5089.28 | 2.44% |
| 2025-08-11 | 10.51 | 10.49 | 0.02 | 0.19% | 10.43 | 10.53 | 69267 | 7265.54 | 3.46% |
| 2025-08-08 | 10.48 | 10.47 | 0.01 | 0.10% | 10.40 | 10.51 | 61251 | 6403.44 | 3.06% |
| 2025-08-07 | 10.45 | 10.46 | 0.00 | 0.00% | 10.41 | 10.48 | 49631 | 5181.60 | 2.48% |
| 2025-08-06 | 10.50 | 10.46 | -0.03 | -0.29% | 10.39 | 10.51 | 67007 | 6989.86 | 3.35% |
| 2025-08-05 | 10.39 | 10.49 | 0.11 | 1.06% | 10.39 | 10.50 | 90915 | 9518.41 | 4.55% |
| 2025-08-04 | 10.34 | 10.38 | -0.01 | -0.10% | 10.26 | 10.40 | 50895 | 5262.20 | 2.54% |
| 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% |
上证大盘股票行情在线 K线走势图
