当前位置: 爱股网 > 股票行情 > 新通联(603022)股票行情

新通联(603022)股票行情

新通联(603022)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.53	10.34	-0.19	-1.80%	10.23	10.63	47294	4922.74	2.36%
2026-03-25	10.29	10.53	0.29	2.83%	10.28	10.59	54648	5724.73	2.73%
2026-03-24	9.97	10.24	0.57	5.89%	9.71	10.26	66583	6670.21	3.33%
2026-03-23	10.21	9.67	-0.66	-6.39%	9.51	10.23	79408	7843.18	3.97%
2026-03-20	10.87	10.33	-0.57	-5.23%	10.26	10.95	75561	7961.58	3.78%
2026-03-19	11.18	10.90	-0.41	-3.63%	10.76	11.27	41182	4530.17	2.06%
2026-03-18	11.04	11.31	0.24	2.17%	10.97	11.33	40684	4538.58	2.03%
2026-03-17	11.32	11.07	-0.23	-2.04%	11.03	11.48	37346	4176.65	1.87%
2026-03-16	11.29	11.30	0.02	0.18%	11.18	11.43	29990	3385.15	1.50%
2026-03-13	11.26	11.28	0.01	0.09%	11.16	11.54	41222	4682.51	2.06%
2026-03-12	11.37	11.27	-0.11	-0.97%	11.23	11.46	40503	4592.90	2.03%
2026-03-11	11.60	11.38	-0.22	-1.90%	11.33	11.67	35672	4092.69	1.78%
2026-03-10	11.45	11.60	0.25	2.20%	11.36	11.61	42673	4925.87	2.13%
2026-03-09	11.33	11.35	-0.06	-0.53%	11.12	11.43	53631	6047.02	2.68%
2026-03-06	10.97	11.41	0.40	3.63%	10.93	11.48	55561	6279.01	2.78%
2026-03-05	10.90	11.01	0.32	2.99%	10.90	11.22	53356	5899.27	2.67%
2026-03-04	10.79	10.69	-0.16	-1.47%	10.58	10.95	53093	5705.67	2.65%
2026-03-03	11.20	10.85	-0.32	-2.86%	10.85	11.36	65498	7258.02	3.27%
2026-03-02	11.41	11.17	-0.46	-3.96%	11.05	11.59	66759	7498.26	3.34%
2026-02-27	11.57	11.63	0.05	0.43%	11.43	11.67	39404	4564.52	1.97%
2026-02-26	11.63	11.58	-0.04	-0.34%	11.52	11.70	34860	4034.88	1.74%
2026-02-25	11.66	11.62	-0.02	-0.17%	11.55	11.89	45527	5319.53	2.28%
2026-02-24	11.53	11.64	0.11	0.95%	11.36	11.69	44700	5188.97	2.24%
2026-02-13	11.48	11.53	0.07	0.61%	11.46	11.85	75900	8819.85	3.80%
2026-02-12	11.63	11.46	-0.14	-1.21%	11.44	11.68	41851	4837.42	2.09%
2026-02-11	11.61	11.60	-0.01	-0.09%	11.51	11.67	30651	3553.03	1.53%
2026-02-10	11.68	11.61	0.00	0.00%	11.55	11.77	34388	4010.93	1.72%
2026-02-09	11.57	11.61	0.10	0.87%	11.51	11.65	36146	4185.23	1.81%
2026-02-06	11.39	11.51	0.08	0.70%	11.35	11.65	45746	5275.01	2.29%
2026-02-05	11.64	11.43	-0.06	-0.52%	11.41	11.64	42328	4861.72	2.12%
2026-02-04	11.34	11.49	0.18	1.59%	11.27	11.53	59471	6808.02	2.97%
2026-02-03	11.29	11.31	0.04	0.35%	11.18	11.46	55919	6319.42	2.80%
2026-02-02	11.39	11.27	-0.08	-0.70%	11.21	11.52	64122	7282.01	3.21%
2026-01-30	10.97	11.35	0.31	2.81%	10.93	11.38	69163	7763.30	3.46%
2026-01-29	11.22	11.04	-0.18	-1.60%	10.90	11.32	52694	5863.30	2.63%
2026-01-28	11.34	11.22	-0.12	-1.06%	11.15	11.39	51380	5777.22	2.57%
2026-01-27	11.51	11.34	-0.09	-0.79%	11.02	11.53	69604	7816.77	3.48%
2026-01-26	11.70	11.43	-0.22	-1.89%	11.34	11.73	67126	7687.47	3.36%
2026-01-23	11.68	11.65	-0.03	-0.26%	11.51	11.73	62859	7287.13	3.14%
2026-01-22	11.49	11.68	0.22	1.92%	11.23	11.84	101500	11744.67	5.08%
2026-01-21	11.38	11.46	0.08	0.70%	11.23	11.56	63926	7314.18	3.20%
2026-01-20	11.58	11.38	-0.20	-1.73%	11.31	11.68	104223	11966.10	5.21%
2026-01-19	10.95	11.58	0.58	5.27%	10.92	11.71	167748	19195.40	8.39%
2026-01-16	11.00	11.00	0.09	0.82%	10.71	11.06	79717	8682.05	3.99%
2026-01-15	10.84	10.91	-0.03	-0.27%	10.72	10.99	52343	5688.24	2.62%
2026-01-14	10.87	10.94	0.12	1.11%	10.68	11.05	97696	10608.10	4.88%
2026-01-13	10.96	10.82	-0.14	-1.28%	10.75	11.31	92949	10149.24	4.65%
2026-01-12	10.59	10.96	0.37	3.49%	10.49	11.14	120007	13003.33	6.00%
2026-01-09	10.65	10.59	-0.01	-0.09%	10.43	10.67	73634	7763.90	3.68%
2026-01-08	10.66	10.60	-0.06	-0.56%	10.51	10.73	67121	7137.57	3.36%
2026-01-07	10.51	10.66	0.15	1.43%	10.44	10.79	81384	8635.47	4.07%
2026-01-06	10.49	10.51	0.00	0.00%	10.41	10.59	58902	6182.42	2.95%
2026-01-05	10.26	10.51	0.24	2.34%	10.23	10.54	86496	9018.99	4.32%
2025-12-31	10.25	10.27	0.03	0.29%	10.03	10.32	53821	5478.26	2.69%
2025-12-30	10.40	10.24	-0.21	-2.01%	10.17	10.45	53588	5514.18	2.68%
2025-12-29	10.50	10.45	-0.01	-0.10%	10.21	10.58	69081	7163.40	3.45%
2025-12-26	10.62	10.46	-0.16	-1.51%	10.39	10.64	93813	9850.77	4.69%
2025-12-25	10.16	10.62	0.41	4.02%	10.16	10.69	128686	13491.69	6.43%
2025-12-24	10.15	10.21	0.04	0.39%	10.04	10.27	72854	7426.54	3.64%
2025-12-23	10.45	10.17	-0.10	-0.97%	10.12	10.48	96932	9877.25	4.85%
2025-12-22	10.70	10.27	-0.41	-3.84%	10.25	10.82	207536	21660.60	10.38%
2025-12-19	10.80	10.68	0.15	1.42%	10.46	10.90	319648	34295.60	15.98%
2025-12-18	9.54	10.53	0.96	10.03%	9.52	10.53	288209	29840.24	14.41%
2025-12-17	9.47	9.57	0.10	1.06%	9.34	9.59	41271	3905.40	2.06%
2025-12-16	9.60	9.47	-0.10	-1.04%	9.39	9.61	35924	3409.01	1.80%
2025-12-15	9.51	9.57	-0.01	-0.10%	9.42	9.65	41305	3945.64	2.07%
2025-12-12	9.71	9.58	-0.17	-1.74%	9.54	9.89	50959	4936.05	2.55%
2025-12-11	10.00	9.75	-0.27	-2.69%	9.74	10.03	53818	5294.60	2.69%
2025-12-10	10.22	10.02	-0.20	-1.96%	10.01	10.33	55787	5636.39	2.79%
2025-12-09	10.37	10.22	-0.11	-1.06%	10.20	10.40	29652	3049.82	1.48%
2025-12-08	10.45	10.33	0.02	0.19%	10.26	10.45	38932	4032.39	1.95%
2025-12-05	10.18	10.31	0.13	1.28%	10.08	10.38	36844	3778.79	1.84%
2025-12-04	10.40	10.18	-0.18	-1.74%	10.11	10.45	34296	3510.98	1.71%
2025-12-03	10.63	10.36	-0.13	-1.24%	10.29	10.65	29687	3080.63	1.48%
2025-12-02	10.55	10.49	-0.02	-0.19%	10.30	10.58	34617	3612.05	1.73%
2025-12-01	10.61	10.51	0.03	0.29%	10.47	10.70	39110	4142.15	1.96%
2025-11-28	10.39	10.48	0.10	0.96%	10.24	10.50	31354	3265.90	1.57%
2025-11-27	10.20	10.38	0.18	1.76%	10.16	10.40	29508	3043.45	1.48%
2025-11-26	10.40	10.20	-0.20	-1.92%	10.17	10.58	35033	3631.32	1.75%
2025-11-25	10.29	10.40	0.19	1.86%	10.21	10.49	37434	3895.16	1.87%

上证大盘股票行情在线 K线走势图

新通联(603022)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58