新联电子(002546)股票行情
新联电子(002546)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 |
|---|
| 2025-03-28 | 5.14 | 5.07 | -0.07 | -1.36% | 5.03 | 5.16 | 168401 | 8556.51 | 2.10% |
| 2025-03-27 | 5.17 | 5.14 | -0.05 | -0.96% | 5.08 | 5.20 | 144671 | 7426.95 | 1.81% |
| 2025-03-26 | 5.07 | 5.19 | 0.12 | 2.37% | 5.05 | 5.22 | 185764 | 9615.72 | 2.32% |
| 2025-03-25 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.20 | 167189 | 8538.82 | 2.09% |
| 2025-03-24 | 5.20 | 5.09 | -0.11 | -2.12% | 4.97 | 5.23 | 234005 | 11918.51 | 2.92% |
| 2025-03-21 | 5.22 | 5.20 | -0.05 | -0.95% | 5.17 | 5.30 | 186982 | 9756.68 | 2.33% |
| 2025-03-20 | 5.20 | 5.25 | 0.05 | 0.96% | 5.18 | 5.32 | 186146 | 9774.23 | 2.32% |
| 2025-03-19 | 5.20 | 5.20 | 0.00 | 0.00% | 5.14 | 5.23 | 153469 | 7969.19 | 1.92% |
| 2025-03-18 | 5.11 | 5.20 | 0.11 | 2.16% | 5.10 | 5.21 | 208220 | 10771.37 | 2.60% |
| 2025-03-17 | 5.11 | 5.09 | -0.01 | -0.20% | 5.07 | 5.16 | 138603 | 7086.59 | 1.73% |
| 2025-03-14 | 5.05 | 5.10 | 0.06 | 1.19% | 4.98 | 5.10 | 157170 | 7943.15 | 1.96% |
| 2025-03-13 | 5.05 | 5.04 | -0.02 | -0.40% | 4.95 | 5.09 | 151097 | 7574.65 | 1.89% |
| 2025-03-12 | 5.02 | 5.06 | 0.05 | 1.00% | 5.00 | 5.10 | 148447 | 7502.24 | 1.85% |
| 2025-03-11 | 4.93 | 5.01 | 0.03 | 0.60% | 4.90 | 5.02 | 124619 | 6201.73 | 1.56% |
| 2025-03-10 | 5.02 | 4.98 | -0.06 | -1.19% | 4.95 | 5.08 | 153325 | 7665.08 | 1.91% |
| 2025-03-07 | 5.11 | 5.04 | -0.08 | -1.56% | 5.01 | 5.13 | 197354 | 10014.48 | 2.46% |
| 2025-03-06 | 5.05 | 5.12 | 0.10 | 1.99% | 5.01 | 5.15 | 237365 | 12095.83 | 2.96% |
| 2025-03-05 | 5.01 | 5.02 | 0.01 | 0.20% | 4.94 | 5.06 | 158739 | 7907.65 | 1.98% |
| 2025-03-04 | 4.85 | 5.01 | 0.12 | 2.45% | 4.84 | 5.02 | 236689 | 11752.34 | 2.95% |
| 2025-03-03 | 4.91 | 4.89 | -0.03 | -0.61% | 4.86 | 4.99 | 231199 | 11382.01 | 2.89% |
| 2025-02-28 | 5.02 | 4.92 | -0.09 | -1.80% | 4.90 | 5.06 | 277160 | 13780.24 | 3.46% |
| 2025-02-27 | 5.00 | 5.01 | 0.04 | 0.80% | 4.91 | 5.33 | 352098 | 17743.46 | 4.39% |
| 2025-02-26 | 4.92 | 4.97 | 0.07 | 1.43% | 4.88 | 5.00 | 232548 | 11511.37 | 2.90% |
| 2025-02-25 | 4.80 | 4.90 | 0.03 | 0.62% | 4.78 | 4.97 | 221816 | 10847.54 | 2.77% |
| 2025-02-24 | 4.78 | 4.87 | 0.06 | 1.25% | 4.75 | 4.93 | 253835 | 12330.67 | 3.17% |
| 2025-02-21 | 4.77 | 4.81 | 0.05 | 1.05% | 4.73 | 4.81 | 178435 | 8540.34 | 2.23% |
| 2025-02-20 | 4.73 | 4.76 | 0.03 | 0.63% | 4.70 | 4.77 | 173346 | 8216.89 | 2.16% |
| 2025-02-19 | 4.63 | 4.73 | 0.07 | 1.50% | 4.61 | 4.73 | 145119 | 6829.16 | 1.81% |
| 2025-02-18 | 4.73 | 4.66 | -0.07 | -1.48% | 4.63 | 4.76 | 183824 | 8644.67 | 2.29% |
| 2025-02-17 | 4.65 | 4.73 | 0.11 | 2.38% | 4.64 | 4.73 | 187923 | 8812.27 | 2.35% |
| 2025-02-14 | 4.63 | 4.62 | -0.03 | -0.65% | 4.60 | 4.68 | 139562 | 6463.04 | 1.74% |
| 2025-02-13 | 4.77 | 4.65 | -0.12 | -2.52% | 4.64 | 4.78 | 203769 | 9557.11 | 2.54% |
| 2025-02-12 | 4.71 | 4.77 | 0.03 | 0.63% | 4.70 | 4.78 | 208417 | 9907.02 | 2.60% |
| 2025-02-11 | 4.71 | 4.74 | 0.01 | 0.21% | 4.65 | 4.74 | 201149 | 9472.44 | 2.51% |
| 2025-02-10 | 4.67 | 4.73 | 0.06 | 1.28% | 4.66 | 4.74 | 263469 | 12405.88 | 3.29% |
| 2025-02-07 | 4.69 | 4.67 | 0.00 | 0.00% | 4.62 | 4.73 | 266234 | 12496.41 | 3.32% |
| 2025-02-06 | 4.59 | 4.67 | 0.09 | 1.97% | 4.57 | 4.68 | 290389 | 13448.17 | 3.62% |
| 2025-02-05 | 4.67 | 4.58 | -0.06 | -1.29% | 4.50 | 4.70 | 343619 | 15672.69 | 4.29% |
| 2025-01-27 | 4.69 | 4.64 | -0.01 | -0.22% | 4.58 | 4.74 | 336108 | 15648.63 | 4.19% |
| 2025-01-24 | 4.60 | 4.65 | 0.03 | 0.65% | 4.56 | 4.71 | 451515 | 20863.81 | 5.64% |
| 2025-01-23 | 4.76 | 4.62 | -0.11 | -2.33% | 4.62 | 4.88 | 680522 | 32063.41 | 8.49% |
| 2025-01-22 | 5.08 | 4.73 | -0.14 | -2.87% | 4.69 | 5.08 | 1160726 | 56272.73 | 14.49% |
| 2025-01-21 | 4.86 | 4.87 | 0.44 | 9.93% | 4.78 | 4.87 | 238087 | 11583.37 | 2.97% |
| 2025-01-20 | 4.32 | 4.43 | 0.12 | 2.78% | 4.31 | 4.53 | 302797 | 13436.42 | 3.78% |
| 2025-01-17 | 4.20 | 4.31 | 0.08 | 1.89% | 4.16 | 4.38 | 200372 | 8598.85 | 2.50% |
| 2025-01-16 | 4.22 | 4.23 | 0.00 | 0.00% | 4.17 | 4.30 | 118814 | 5030.97 | 1.48% |
| 2025-01-15 | 4.21 | 4.23 | 0.03 | 0.71% | 4.15 | 4.37 | 169075 | 7187.75 | 2.11% |
| 2025-01-14 | 3.99 | 4.20 | 0.22 | 5.53% | 3.96 | 4.20 | 129360 | 5339.55 | 1.61% |
| 2025-01-13 | 3.95 | 3.98 | -0.01 | -0.25% | 3.84 | 4.02 | 135700 | 5342.98 | 1.69% |
| 2025-01-10 | 4.13 | 3.99 | -0.16 | -3.86% | 3.98 | 4.18 | 124739 | 5088.14 | 1.56% |
| 2025-01-09 | 4.11 | 4.15 | -0.01 | -0.24% | 4.11 | 4.25 | 101726 | 4259.19 | 1.27% |
| 2025-01-08 | 4.21 | 4.16 | -0.06 | -1.42% | 4.01 | 4.22 | 163806 | 6730.81 | 2.04% |
| 2025-01-07 | 4.10 | 4.22 | 0.15 | 3.69% | 4.08 | 4.22 | 136595 | 5661.19 | 1.70% |
| 2025-01-06 | 3.99 | 4.07 | 0.07 | 1.75% | 3.82 | 4.14 | 194105 | 7803.34 | 2.42% |
| 2025-01-03 | 4.25 | 4.00 | -0.25 | -5.88% | 3.97 | 4.31 | 208064 | 8561.41 | 2.60% |
| 2025-01-02 | 4.32 | 4.25 | -0.08 | -1.85% | 4.20 | 4.43 | 218951 | 9462.35 | 2.73% |
| 2024-12-31 | 4.44 | 4.33 | -0.12 | -2.70% | 4.32 | 4.58 | 184245 | 8143.17 | 2.30% |
| 2024-12-30 | 4.47 | 4.45 | -0.06 | -1.33% | 4.37 | 4.53 | 201639 | 8997.85 | 2.52% |
| 2024-12-27 | 4.32 | 4.51 | 0.21 | 4.88% | 4.32 | 4.65 | 228559 | 10301.01 | 2.85% |
| 2024-12-26 | 4.23 | 4.30 | 0.07 | 1.65% | 4.23 | 4.36 | 121820 | 5247.42 | 1.52% |
| 2024-12-25 | 4.38 | 4.23 | -0.16 | -3.64% | 4.15 | 4.40 | 191368 | 8067.84 | 2.39% |
| 2024-12-24 | 4.30 | 4.39 | 0.13 | 3.05% | 4.28 | 4.44 | 172327 | 7547.23 | 2.15% |
| 2024-12-23 | 4.54 | 4.26 | -0.26 | -5.75% | 4.25 | 4.54 | 196904 | 8564.38 | 2.46% |
| 2024-12-20 | 4.50 | 4.52 | 0.03 | 0.67% | 4.46 | 4.57 | 117009 | 5289.01 | 1.46% |
| 2024-12-19 | 4.40 | 4.49 | 0.02 | 0.45% | 4.36 | 4.53 | 128961 | 5749.90 | 1.61% |
| 2024-12-18 | 4.42 | 4.47 | 0.07 | 1.59% | 4.34 | 4.55 | 180808 | 8058.45 | 2.26% |
| 2024-12-17 | 4.63 | 4.40 | -0.23 | -4.97% | 4.38 | 4.64 | 209371 | 9349.69 | 2.61% |
| 2024-12-16 | 4.69 | 4.63 | -0.06 | -1.28% | 4.59 | 4.75 | 171451 | 7997.67 | 2.14% |
| 2024-12-13 | 4.69 | 4.69 | -0.03 | -0.64% | 4.67 | 4.76 | 185631 | 8764.93 | 2.32% |
| 2024-12-12 | 4.72 | 4.72 | 0.02 | 0.43% | 4.64 | 4.75 | 147086 | 6906.34 | 1.84% |
| 2024-12-11 | 4.58 | 4.70 | 0.13 | 2.84% | 4.56 | 4.71 | 192649 | 8953.22 | 2.40% |
| 2024-12-10 | 4.66 | 4.57 | -0.01 | -0.22% | 4.56 | 4.70 | 184651 | 8490.96 | 2.30% |
| 2024-12-09 | 4.57 | 4.58 | 0.02 | 0.44% | 4.51 | 4.61 | 169317 | 7719.37 | 2.11% |
| 2024-12-06 | 4.49 | 4.56 | 0.10 | 2.24% | 4.47 | 4.58 | 207968 | 9429.97 | 2.60% |
| 2024-12-05 | 4.39 | 4.46 | 0.06 | 1.36% | 4.38 | 4.46 | 105113 | 4665.77 | 1.31% |
| 2024-12-04 | 4.50 | 4.40 | -0.12 | -2.65% | 4.37 | 4.51 | 164709 | 7311.17 | 2.06% |
| 2024-12-03 | 4.50 | 4.52 | 0.06 | 1.35% | 4.46 | 4.55 | 182270 | 8213.96 | 2.27% |
| 2024-12-02 | 4.34 | 4.46 | 0.13 | 3.00% | 4.33 | 4.47 | 203438 | 9003.32 | 2.54% |
| 2024-11-29 | 4.32 | 4.33 | 0.03 | 0.70% | 4.23 | 4.37 | 185476 | 7996.17 | 2.31% |
| 2024-11-28 | 4.26 | 4.30 | 0.07 | 1.65% | 4.26 | 4.36 | 187639 | 8114.14 | 2.34% |
深证大盘股票行情在线 K线走势图
