新联电子( 002546.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 3.96 | 4.00 | 3.93 | 3.96 | 0.00% | -0.13% | -0.20% | 8,023,800 | 31,812,000 | 70% | 3.97 | -0.45% | 3.99 | -0.33% | 3.98 | -0.20% | 3.97 | 0.05% | 0.34% | |
| 2021-12-02 | 4.02 | 4.03 | 3.94 | 3.96 | -1.98% | -0.58% | -0.15% | 10,680,600 | 42,544,000 | 93% | 3.98 | -0.87% | 4.00 | 0.50% | 3.99 | 0.23% | 3.97 | 0.13% | 0.39% | |
| 2021-12-01 | 3.96 | 4.06 | 3.96 | 4.04 | 1.51% | 0.55% | 1.99% | 10,246,300 | 41,170,000 | 86% | 4.02 | 0.28% | 3.98 | 0.03% | 3.98 | 0.38% | 3.96 | 0.33% | 0.47% | |
| 2021-11-30 | 3.95 | 4.06 | 3.94 | 3.98 | 1.53% | -0.67% | 0.81% | 15,018,800 | 60,174,000 | 119% | 4.01 | 2.14% | 3.98 | 0.58% | 3.96 | 0.35% | 3.95 | 0.38% | 0.54% | |
| 2021-11-29 | 3.95 | 3.96 | 3.90 | 3.92 | -1.75% | -0.08% | -0.33% | 12,044,400 | 47,253,000 | 99% | 3.92 | -1.95% | 3.96 | -0.05% | 3.95 | -0.13% | 3.93 | 0.18% | 0.55% | |
| 2021-11-26 | 3.95 | 4.05 | 3.94 | 3.99 | 1.27% | -0.27% | 1.63% | 17,216,000 | 68,873,000 | 147% | 4.00 | 1.63% | 3.96 | 0.71% | 3.96 | 0.43% | 3.93 | 0.56% | 0.57% |  |
| 2021-11-25 | 3.92 | 3.98 | 3.88 | 3.94 | 0.51% | 0.08% | 0.92% | 12,099,800 | 47,638,000 | 109% | 3.94 | 0.54% | 3.93 | -0.03% | 3.94 | 0.00% | 3.90 | 0.36% | 0.54% | |
| 2021-11-24 | 3.93 | 3.95 | 3.89 | 3.92 | -0.76% | 0.10% | 0.77% | 8,927,500 | 34,962,000 | 83% | 3.92 | -0.69% | 3.93 | -0.25% | 3.94 | 0.18% | 3.89 | 0.47% | 0.52% | |
| 2021-11-23 | 3.93 | 3.99 | 3.90 | 3.95 | 0.51% | 0.18% | 2.01% | 9,828,700 | 38,755,000 | 91% | 3.94 | 0.00% | 3.94 | 0.05% | 3.93 | 0.38% | 3.87 | 0.44% | 0.48% | |
| 2021-11-22 | 3.97 | 3.98 | 3.91 | 3.93 | -1.01% | -0.33% | 1.95% | 8,934,000 | 35,229,000 | 85% | 3.94 | -0.10% | 3.94 | 0.43% | 3.92 | 0.41% | 3.86 | 0.52% | 0.40% | |
| 2021-11-19 | 3.91 | 3.99 | 3.89 | 3.97 | 1.28% | 0.58% | 3.52% | 9,913,000 | 39,125,000 | 96% | 3.95 | 0.23% | 3.93 | 0.56% | 3.90 | 0.57% | 3.84 | 0.58% | 0.22% | |
| 2021-11-18 | 3.90 | 3.97 | 3.88 | 3.92 | -0.25% | -0.46% | 2.81% | 15,550,500 | 61,237,000 | 154% | 3.94 | 0.92% | 3.90 | 0.83% | 3.88 | 0.88% | 3.81 | 0.90% | -0.02% | |
| 2021-11-17 | 3.81 | 3.94 | 3.80 | 3.93 | 3.15% | 0.72% | 4.00% | 17,923,500 | 69,944,000 | 181% | 3.90 | 1.67% | 3.87 | 1.10% | 3.84 | 1.29% | 3.78 | 0.99% | -0.29% | |
| 2021-11-16 | 3.84 | 3.88 | 3.80 | 3.81 | -1.30% | -0.73% | 1.82% | 7,902,200 | 30,325,000 | 88% | 3.84 | -0.10% | 3.83 | 0.50% | 3.80 | 0.50% | 3.74 | 0.54% | -0.57% | |
| 2021-11-15 | 3.83 | 3.88 | 3.80 | 3.86 | 0.78% | 0.47% | 3.71% | 10,746,900 | 41,289,000 | 110% | 3.84 | 0.95% | 3.81 | 1.20% | 3.78 | 0.86% | 3.72 | 0.30% | -0.84% | |
| 2021-11-12 | 3.76 | 3.84 | 3.76 | 3.83 | 1.32% | 0.63% | 3.21% | 9,403,000 | 35,790,000 | 91% | 3.81 | 0.82% | 3.77 | 0.75% | 3.74 | 0.67% | 3.71 | 0.27% | -1.07% | |
| 2021-11-11 | 3.75 | 3.79 | 3.74 | 3.78 | 0.53% | 0.13% | 2.13% | 8,866,000 | 33,469,000 | 84% | 3.78 | 1.59% | 3.74 | 0.70% | 3.72 | 0.41% | 3.70 | 0.24% | -1.16% | |
| 2021-11-10 | 3.72 | 3.76 | 3.65 | 3.76 | 0.80% | 1.18% | 1.84% | 9,836,800 | 36,549,000 | 87% | 3.72 | -0.13% | 3.71 | 0.30% | 3.70 | 0.43% | 3.69 | 0.05% | -1.32% | |
| 2021-11-09 | 3.72 | 3.75 | 3.69 | 3.73 | 0.27% | 0.24% | 1.08% | 7,296,500 | 27,151,000 | 60% | 3.72 | 0.68% | 3.70 | 0.11% | 3.69 | 0.30% | 3.69 | -0.43% | -1.39% | |
| 2021-11-08 | 3.67 | 3.74 | 3.64 | 3.72 | 1.64% | 0.65% | 0.38% | 8,285,000 | 30,619,000 | 57% | 3.70 | 0.30% | 3.70 | 0.49% | 3.68 | -0.27% | 3.71 | -1.25% | -1.44% | |
| 2021-11-05 | 3.73 | 3.74 | 3.66 | 3.66 | -2.14% | -0.68% | -2.48% | 8,438,800 | 31,096,000 | 43% | 3.69 | -0.51% | 3.68 | 0.16% | 3.69 | -0.08% | 3.75 | -1.78% | -1.48% | |
| 2021-11-04 | 3.64 | 3.75 | 3.62 | 3.74 | 2.75% | 0.97% | -2.12% | 13,277,900 | 49,178,000 | 62% | 3.70 | 2.21% | 3.67 | -0.27% | 3.69 | 0.16% | 3.82 | -1.85% | -1.33% | |
| 2021-11-03 | 3.61 | 3.65 | 3.60 | 3.64 | 0.55% | 0.44% | -6.50% | 7,608,000 | 27,573,000 | 32% | 3.62 | -1.20% | 3.68 | -0.41% | 3.68 | -0.22% | 3.89 | -1.79% | -1.12% | |
| 2021-11-02 | 3.75 | 3.78 | 3.59 | 3.62 | -3.98% | -1.31% | -8.68% | 16,919,600 | 62,058,000 | 66% | 3.67 | -1.61% | 3.70 | -0.14% | 3.69 | -0.86% | 3.96 | -2.12% | -0.89% | |
| 2021-11-01 | 3.71 | 3.78 | 3.66 | 3.77 | 1.34% | 1.13% | -6.91% | 15,086,500 | 56,245,000 | 55% | 3.73 | 0.81% | 3.70 | 0.35% | 3.72 | -1.59% | 4.05 | -2.06% | -0.61% | |
| 2021-10-29 | 3.71 | 3.73 | 3.66 | 3.72 | -0.27% | 0.59% | -10.04% | 10,977,200 | 40,596,000 | 34% | 3.70 | 0.57% | 3.69 | -1.02% | 3.78 | -2.47% | 4.14 | -0.65% | -0.32% | |
| 2021-10-28 | 3.68 | 3.73 | 3.63 | 3.73 | 0.81% | 1.44% | -10.38% | 14,961,400 | 55,014,000 | 40% | 3.68 | -0.41% | 3.73 | -2.18% | 3.88 | -2.61% | 4.16 | -1.35% | -0.27% | |
| 2021-10-27 | 3.75 | 3.75 | 3.63 | 3.70 | -1.07% | 0.22% | -12.30% | 19,647,400 | 72,543,000 | 48% | 3.69 | -2.23% | 3.81 | -3.35% | 3.98 | -2.81% | 4.22 | -0.59% | -0.05% | |
| 2021-10-26 | 3.81 | 3.86 | 3.72 | 3.74 | -3.36% | -0.95% | -11.88% | 29,592,600 | 111,734,000 | 74% | 3.78 | -2.53% | 3.94 | -3.88% | 4.10 | -3.23% | 4.24 | -0.98% | -0.02% | |
| 2021-10-25 | 4.07 | 4.07 | 3.83 | 3.87 | 0.00% | -0.10% | -9.71% | 51,863,600 | 200,904,000 | 137% | 3.87 | -9.32% | 4.10 | -6.39% | 4.24 | -4.14% | 4.29 | -1.63% | 0.11% | | |
|
