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
2026-06-18	8.88	8.84	-0.08	-0.90%	8.71	8.96	40790	3607	2.04%
2026-06-17	9.15	8.92	-0.23	-2.51%	8.87	9.16	43840	3932	2.19%
2026-06-16	9.16	9.15	0.03	0.33%	8.91	9.22	37702	3415	1.89%
2026-06-15	9.40	9.12	-0.18	-1.94%	9.10	9.56	43058	4003	2.15%
2026-06-12	9.31	9.30	0.06	0.65%	9.09	9.42	34451	3203	1.72%
2026-06-11	9.31	9.24	-0.14	-1.49%	9.07	9.38	31448	2895	1.57%
2026-06-10	9.48	9.38	-0.16	-1.68%	9.21	9.59	39534	3703	1.98%
2026-06-09	9.64	9.54	0.00	0.00%	9.42	9.72	33642	3217	1.68%
2026-06-08	9.57	9.54	-0.19	-1.95%	9.36	9.85	44741	4303	2.24%
2026-06-05	9.56	9.73	0.16	1.67%	9.36	9.94	42683	4118	2.13%
2026-06-04	9.75	9.57	-0.18	-1.85%	9.47	9.85	42086	4042	2.10%
2026-06-03	10.06	9.75	-0.31	-3.08%	9.66	10.06	37606	3690	1.88%
2026-06-02	10.43	10.06	-0.34	-3.27%	9.93	10.48	48240	4847	2.41%
2026-06-01	9.83	10.40	0.32	3.17%	9.83	10.45	41930	4290	2.10%
2026-05-29	10.25	10.08	-0.27	-2.61%	9.95	10.43	40407	4106	2.02%
2026-05-28	10.42	10.35	0.01	0.10%	10.03	10.47	36532	3749	1.83%
2026-05-27	10.46	10.34	-0.23	-2.18%	10.05	10.59	51583	5284	2.58%
2026-05-26	10.84	10.57	-0.33	-3.03%	10.52	10.87	44205	4706	2.21%
2026-05-25	11.25	10.90	-0.31	-2.77%	10.80	11.34	49043	5380	2.45%
2026-05-22	11.05	11.21	0.23	2.09%	10.81	11.27	51640	5702	2.58%
2026-05-21	11.52	10.98	-0.58	-5.02%	10.88	11.66	60343	6795	3.02%
2026-05-20	11.47	11.56	0.08	0.70%	11.38	11.58	40297	4633	2.01%
2026-05-19	11.49	11.48	-0.01	-0.09%	11.38	11.71	39539	4558	1.98%
2026-05-18	11.33	11.49	0.13	1.14%	11.21	11.53	47234	5376	2.36%
2026-05-15	11.44	11.36	-0.08	-0.70%	11.26	11.54	47236	5390	2.36%
2026-05-14	11.60	11.44	-0.02	-0.17%	11.36	11.60	38568	4430	1.93%
2026-05-13	11.51	11.46	0.00	0.00%	11.42	11.61	37708	4341	1.89%
2026-05-12	11.65	11.46	-0.19	-1.63%	11.35	11.79	47858	5523	2.39%
2026-05-11	11.69	11.65	-0.04	-0.34%	11.45	11.80	52792	6125	2.64%
2026-05-08	11.50	11.69	0.20	1.74%	11.43	11.69	51979	6013	2.60%
2026-05-07	11.46	11.49	0.03	0.26%	11.45	11.69	64930	7514	3.25%
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%