新通联 (603022) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	10.87	10.33	-0.57	-5.23%	10.26	10.95	75561	7961	3.78%
2026-03-19	11.18	10.90	-0.41	-3.63%	10.76	11.27	41182	4530	2.06%
2026-03-18	11.04	11.31	0.24	2.17%	10.97	11.33	40684	4538	2.03%
2026-03-17	11.32	11.07	-0.23	-2.04%	11.03	11.48	37346	4176	1.87%
2026-03-16	11.29	11.30	0.02	0.18%	11.18	11.43	29990	3385	1.50%
2026-03-13	11.26	11.28	0.01	0.09%	11.16	11.54	41222	4682	2.06%
2026-03-12	11.37	11.27	-0.11	-0.97%	11.23	11.46	40503	4592	2.03%
2026-03-11	11.60	11.38	-0.22	-1.90%	11.33	11.67	35672	4092	1.78%
2026-03-10	11.45	11.60	0.25	2.20%	11.36	11.61	42673	4925	2.13%
2026-03-09	11.33	11.35	-0.06	-0.53%	11.12	11.43	53631	6047	2.68%
2026-03-06	10.97	11.41	0.40	3.63%	10.93	11.48	55561	6279	2.78%
2026-03-05	10.90	11.01	0.32	2.99%	10.90	11.22	53356	5899	2.67%
2026-03-04	10.79	10.69	-0.16	-1.47%	10.58	10.95	53093	5705	2.65%
2026-03-03	11.20	10.85	-0.32	-2.86%	10.85	11.36	65498	7258	3.27%
2026-03-02	11.41	11.17	-0.46	-3.96%	11.05	11.59	66759	7498	3.34%
2026-02-27	11.57	11.63	0.05	0.43%	11.43	11.67	39404	4564	1.97%
2026-02-26	11.63	11.58	-0.04	-0.34%	11.52	11.70	34860	4034	1.74%
2026-02-25	11.66	11.62	-0.02	-0.17%	11.55	11.89	45527	5319	2.28%
2026-02-24	11.53	11.64	0.11	0.95%	11.36	11.69	44700	5188	2.24%
2026-02-13	11.48	11.53	0.07	0.61%	11.46	11.85	75900	8819	3.80%
2026-02-12	11.63	11.46	-0.14	-1.21%	11.44	11.68	41851	4837	2.09%
2026-02-11	11.61	11.60	-0.01	-0.09%	11.51	11.67	30651	3553	1.53%
2026-02-10	11.68	11.61	0.00	0.00%	11.55	11.77	34388	4010	1.72%
2026-02-09	11.57	11.61	0.10	0.87%	11.51	11.65	36146	4185	1.81%
2026-02-06	11.39	11.51	0.08	0.70%	11.35	11.65	45746	5275	2.29%
2026-02-05	11.64	11.43	-0.06	-0.52%	11.41	11.64	42328	4861	2.12%
2026-02-04	11.34	11.49	0.18	1.59%	11.27	11.53	59471	6808	2.97%
2026-02-03	11.29	11.31	0.04	0.35%	11.18	11.46	55919	6319	2.80%
2026-02-02	11.39	11.27	-0.08	-0.70%	11.21	11.52	64122	7282	3.21%
2026-01-30	10.97	11.35	0.31	2.81%	10.93	11.38	69163	7763	3.46%
2026-01-29	11.22	11.04	-0.18	-1.60%	10.90	11.32	52694	5863	2.63%
2026-01-28	11.34	11.22	-0.12	-1.06%	11.15	11.39	51380	5777	2.57%
2026-01-27	11.51	11.34	-0.09	-0.79%	11.02	11.53	69604	7816	3.48%
2026-01-26	11.70	11.43	-0.22	-1.89%	11.34	11.73	67126	7687	3.36%
2026-01-23	11.68	11.65	-0.03	-0.26%	11.51	11.73	62859	7287	3.14%
2026-01-22	11.49	11.68	0.22	1.92%	11.23	11.84	101500	11744	5.08%
2026-01-21	11.38	11.46	0.08	0.70%	11.23	11.56	63926	7314	3.20%
2026-01-20	11.58	11.38	-0.20	-1.73%	11.31	11.68	104223	11966	5.21%
2026-01-19	10.95	11.58	0.58	5.27%	10.92	11.71	167748	19195	8.39%
2026-01-16	11.00	11.00	0.09	0.82%	10.71	11.06	79717	8682	3.99%
2026-01-15	10.84	10.91	-0.03	-0.27%	10.72	10.99	52343	5688	2.62%
2026-01-14	10.87	10.94	0.12	1.11%	10.68	11.05	97696	10608	4.88%
2026-01-13	10.96	10.82	-0.14	-1.28%	10.75	11.31	92949	10149	4.65%
2026-01-12	10.59	10.96	0.37	3.49%	10.49	11.14	120007	13003	6.00%
2026-01-09	10.65	10.59	-0.01	-0.09%	10.43	10.67	73634	7763	3.68%
2026-01-08	10.66	10.60	-0.06	-0.56%	10.51	10.73	67121	7137	3.36%
2026-01-07	10.51	10.66	0.15	1.43%	10.44	10.79	81384	8635	4.07%
2026-01-06	10.49	10.51	0.00	0.00%	10.41	10.59	58902	6182	2.95%
2026-01-05	10.26	10.51	0.24	2.34%	10.23	10.54	86496	9018	4.32%
2025-12-31	10.25	10.27	0.03	0.29%	10.03	10.32	53821	5478	2.69%
2025-12-30	10.40	10.24	-0.21	-2.01%	10.17	10.45	53588	5514	2.68%
2025-12-29	10.50	10.45	-0.01	-0.10%	10.21	10.58	69081	7163	3.45%
2025-12-26	10.62	10.46	-0.16	-1.51%	10.39	10.64	93813	9850	4.69%
2025-12-25	10.16	10.62	0.41	4.02%	10.16	10.69	128686	13491	6.43%
2025-12-24	10.15	10.21	0.04	0.39%	10.04	10.27	72854	7426	3.64%
2025-12-23	10.45	10.17	-0.10	-0.97%	10.12	10.48	96932	9877	4.85%
2025-12-22	10.70	10.27	-0.41	-3.84%	10.25	10.82	207536	21660	10.38%
2025-12-19	10.80	10.68	0.15	1.42%	10.46	10.90	319648	34295	15.98%
2025-12-18	9.54	10.53	0.96	10.03%	9.52	10.53	288209	29840	14.41%
2025-12-17	9.47	9.57	0.10	1.06%	9.34	9.59	41271	3905	2.06%
2025-12-16	9.60	9.47	-0.10	-1.04%	9.39	9.61	35924	3409	1.80%
2025-12-15	9.51	9.57	-0.01	-0.10%	9.42	9.65	41305	3945	2.07%
2025-12-12	9.71	9.58	-0.17	-1.74%	9.54	9.89	50959	4936	2.55%