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
2026-05-06	11.53	11.46	0.16	1.42%	11.34	11.73	97498	11250	4.87%
2026-04-30	11.23	11.30	0.27	2.45%	11.03	11.41	80706	9080	4.04%
2026-04-29	10.87	11.03	0.14	1.29%	10.79	11.09	46723	5144	2.34%
2026-04-28	10.80	10.89	0.00	0.00%	10.77	11.03	51347	5589	2.57%
2026-04-27	10.52	10.89	0.35	3.32%	10.49	10.94	63850	6850	3.19%
2026-04-24	10.35	10.54	0.16	1.54%	10.26	10.63	37608	3926	1.88%
2026-04-23	10.46	10.38	-0.10	-0.95%	10.35	10.53	38188	3975	1.91%
2026-04-22	10.56	10.48	-0.08	-0.76%	10.39	10.57	34546	3624	1.73%
2026-04-21	10.54	10.56	0.02	0.19%	10.45	10.65	36446	3848	1.82%
2026-04-20	10.45	10.54	0.06	0.57%	10.34	10.59	35256	3707	1.76%
2026-04-17	10.56	10.48	-0.08	-0.76%	10.38	10.64	37954	3978	1.90%
2026-04-16	10.35	10.56	0.26	2.52%	10.25	10.61	55213	5774	2.76%
2026-04-15	10.35	10.30	-0.04	-0.39%	10.28	10.52	49229	5097	2.46%
2026-04-14	10.53	10.34	-0.09	-0.86%	10.17	10.58	36391	3755	1.82%
2026-04-13	10.41	10.43	0.06	0.58%	10.25	10.46	37234	3852	1.86%
2026-04-10	10.35	10.37	0.15	1.47%	10.27	10.50	31661	3297	1.58%
2026-04-09	10.43	10.22	-0.31	-2.94%	10.21	10.48	42616	4403	2.13%
2026-04-08	10.51	10.53	0.35	3.44%	10.38	10.63	48158	5069	2.41%
2026-04-07	9.80	10.18	0.38	3.88%	9.75	10.24	65199	6581	3.26%
2026-04-03	10.29	9.80	-0.39	-3.83%	9.70	10.29	59957	5920	3.00%
2026-04-02	10.49	10.19	-0.30	-2.86%	10.03	10.55	55581	5697	2.78%
2026-04-01	10.71	10.49	-0.05	-0.47%	10.38	10.73	46368	4874	2.32%
2026-03-31	10.60	10.54	-0.10	-0.94%	10.49	10.81	46354	4938	2.32%
2026-03-30	10.33	10.64	0.15	1.43%	10.23	10.64	49109	5147	2.46%
2026-03-27	10.29	10.49	0.15	1.45%	10.16	10.50	37805	3926	1.89%
2026-03-26	10.53	10.34	-0.19	-1.80%	10.23	10.63	47294	4922	2.36%
2026-03-25	10.29	10.53	0.29	2.83%	10.28	10.59	54648	5724	2.73%
2026-03-24	9.97	10.24	0.57	5.89%	9.71	10.26	66583	6670	3.33%
2026-03-23	10.21	9.67	-0.66	-6.39%	9.51	10.23	79408	7843	3.97%
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%