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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 3.75 | 3.80 | 3.74 | 3.76 | -0.27% | -0.16% | 2.37% | 10,391,100 | 39,131,000 | 98% | 3.77 | 1.43% | 3.72 | 0.70% | 3.72 | 0.60% | 3.67 | 0.25% | 0.19% |  |
| 2022-06-23 | 3.65 | 3.77 | 3.64 | 3.77 | 3.29% | 1.54% | 2.89% | 12,689,400 | 47,115,000 | 114% | 3.71 | 1.06% | 3.70 | -0.16% | 3.70 | 0.38% | 3.66 | 0.16% | 0.20% | |
| 2022-06-22 | 3.70 | 3.74 | 3.64 | 3.65 | -1.08% | -0.65% | -0.22% | 7,329,500 | 26,930,000 | 58% | 3.67 | -0.49% | 3.70 | 0.24% | 3.68 | 0.19% | 3.66 | 0.16% | 0.27% | |
| 2022-06-21 | 3.76 | 3.76 | 3.64 | 3.69 | -1.60% | -0.05% | 1.04% | 10,858,000 | 40,086,000 | 85% | 3.69 | -0.94% | 3.69 | 0.41% | 3.67 | 0.66% | 3.65 | 0.11% | 0.29% | |
| 2022-06-20 | 3.68 | 3.76 | 3.65 | 3.75 | 2.46% | 0.62% | 2.80% | 12,742,100 | 47,489,000 | 100% | 3.73 | 2.25% | 3.68 | 0.88% | 3.65 | 0.55% | 3.65 | 0.14% | 0.31% | |
| 2022-06-17 | 3.63 | 3.68 | 3.61 | 3.66 | 0.55% | 0.41% | 0.47% | 8,966,200 | 32,679,000 | 68% | 3.65 | 0.03% | 3.65 | 0.64% | 3.63 | -0.17% | 3.64 | 0.08% | 0.36% | |
| 2022-06-16 | 3.62 | 3.68 | 3.62 | 3.64 | 0.28% | -0.11% | 0.00% | 9,090,300 | 33,123,000 | 70% | 3.64 | -0.11% | 3.62 | 0.03% | 3.64 | -0.19% | 3.64 | 0.14% | 0.39% | |
| 2022-06-15 | 3.65 | 3.69 | 3.61 | 3.63 | -0.55% | -0.49% | -0.14% | 13,575,100 | 49,528,000 | 103% | 3.65 | 2.04% | 3.62 | -0.22% | 3.64 | 0.22% | 3.64 | 0.36% | 0.42% |  |
| 2022-06-14 | 3.62 | 3.65 | 3.50 | 3.65 | 0.55% | 2.10% | 0.77% | 11,033,900 | 39,446,000 | 83% | 3.58 | -1.73% | 3.63 | -0.74% | 3.64 | -0.27% | 3.62 | 0.14% | 0.42% | |
| 2022-06-13 | 3.63 | 3.69 | 3.60 | 3.63 | -1.63% | -0.22% | 0.36% | 11,067,400 | 40,263,000 | 87% | 3.64 | -0.71% | 3.66 | 0.25% | 3.65 | -0.19% | 3.62 | 0.33% | 0.42% | |
| 2022-06-10 | 3.63 | 3.69 | 3.62 | 3.69 | 0.82% | 0.71% | 2.36% | 15,224,300 | 55,788,000 | 124% | 3.66 | 0.11% | 3.65 | 0.19% | 3.65 | 0.25% | 3.61 | 0.42% | 0.40% | |
| 2022-06-09 | 3.65 | 3.72 | 3.59 | 3.66 | 1.95% | 0.00% | 1.95% | 25,813,900 | 94,479,000 | 224% | 3.66 | 1.95% | 3.64 | 0.00% | 3.64 | 0.58% | 3.59 | 0.84% | 0.39% | |
| 2022-06-08 | 3.63 | 3.66 | 3.53 | 3.59 | -1.64% | 0.00% | 0.84% | 10,142,600 | 36,416,000 | 101% | 3.59 | -1.46% | 3.64 | -0.17% | 3.62 | 0.44% | 3.56 | 0.31% | 0.33% | |
| 2022-06-07 | 3.70 | 3.70 | 3.60 | 3.65 | -1.35% | 0.19% | 2.85% | 11,614,400 | 42,307,000 | 115% | 3.64 | -0.93% | 3.65 | 0.61% | 3.61 | 0.78% | 3.55 | 0.34% | 0.34% | |
| 2022-06-06 | 3.62 | 3.74 | 3.61 | 3.70 | 1.93% | 0.63% | 4.61% | 13,813,100 | 50,789,000 | 144% | 3.68 | 2.17% | 3.63 | 1.80% | 3.58 | 1.36% | 3.54 | 0.68% | 0.34% | |
| 2022-06-02 | 3.60 | 3.64 | 3.55 | 3.63 | 0.55% | 0.86% | 3.33% | 7,919,300 | 28,504,000 | 85% | 3.60 | 0.48% | 3.56 | 0.91% | 3.53 | 0.51% | 3.51 | 0.34% | 0.33% | |
| 2022-06-01 | 3.51 | 3.62 | 3.51 | 3.61 | 1.98% | 0.78% | 3.11% | 11,969,500 | 42,873,000 | 127% | 3.58 | 1.99% | 3.53 | 1.18% | 3.51 | 0.80% | 3.50 | 0.46% | 0.31% | |
| 2022-05-31 | 3.52 | 3.55 | 3.45 | 3.54 | 1.43% | 0.80% | 1.58% | 11,254,700 | 39,526,000 | 120% | 3.51 | 1.09% | 3.49 | 0.32% | 3.48 | 0.12% | 3.49 | 0.29% | 0.31% | |
| 2022-05-30 | 3.48 | 3.50 | 3.44 | 3.49 | 0.58% | 0.46% | 0.43% | 8,126,500 | 28,234,000 | 89% | 3.47 | 0.12% | 3.48 | 0.09% | 3.48 | -0.29% | 3.48 | 0.14% | 0.34% | |
| 2022-05-27 | 3.55 | 3.55 | 3.43 | 3.47 | -0.86% | 0.00% | 0.00% | 8,430,200 | 29,252,000 | 93% | 3.47 | -0.52% | 3.47 | -0.29% | 3.49 | -0.17% | 3.47 | 0.20% | 0.42% | |
| 2022-05-26 | 3.51 | 3.53 | 3.43 | 3.50 | 0.29% | 0.34% | 1.07% | 7,952,800 | 27,736,000 | 88% | 3.49 | 0.61% | 3.48 | -0.37% | 3.50 | 0.17% | 3.46 | 0.32% | 0.45% | |
| 2022-05-25 | 3.41 | 3.50 | 3.40 | 3.49 | 2.65% | 0.66% | 1.10% | 9,575,800 | 33,198,000 | 105% | 3.47 | -0.77% | 3.50 | -0.31% | 3.49 | 0.09% | 3.45 | 0.17% | 0.31% | |
| 2022-05-24 | 3.55 | 3.59 | 3.40 | 3.40 | -5.03% | -2.69% | -1.33% | 12,372,100 | 43,233,000 | 132% | 3.49 | -1.27% | 3.51 | 0.32% | 3.49 | 0.49% | 3.45 | 0.41% | 0.20% | |
| 2022-05-23 | 3.54 | 3.58 | 3.50 | 3.58 | 1.42% | 1.16% | 4.31% | 7,692,200 | 27,219,000 | 86% | 3.54 | 1.09% | 3.50 | 0.78% | 3.47 | 0.58% | 3.43 | 0.38% | -0.01% | |
| 2022-05-20 | 3.50 | 3.53 | 3.46 | 3.53 | 1.44% | 0.83% | 3.25% | 9,942,200 | 34,803,000 | 110% | 3.50 | 1.30% | 3.47 | 0.93% | 3.45 | 0.67% | 3.42 | 0.53% | -0.19% | |
| 2022-05-19 | 3.42 | 3.49 | 3.40 | 3.48 | 0.58% | 0.69% | 2.32% | 8,692,900 | 30,044,000 | 98% | 3.46 | 0.15% | 3.44 | 0.29% | 3.43 | 0.56% | 3.40 | 0.24% | -0.36% | |
| 2022-05-18 | 3.42 | 3.48 | 3.40 | 3.46 | 1.76% | 0.26% | 1.97% | 9,755,000 | 33,666,000 | 106% | 3.45 | 1.44% | 3.43 | 0.62% | 3.41 | 0.18% | 3.39 | 0.44% | -0.49% | |
| 2022-05-17 | 3.45 | 3.45 | 3.37 | 3.40 | -0.87% | -0.06% | 0.65% | 7,853,100 | 26,719,000 | 82% | 3.40 | -0.64% | 3.41 | 0.38% | 3.40 | 0.15% | 3.38 | 0.57% | -0.72% | |
| 2022-05-16 | 3.43 | 3.45 | 3.39 | 3.43 | 0.29% | 0.18% | 2.11% | 7,845,000 | 26,861,000 | 80% | 3.42 | 0.82% | 3.39 | -0.09% | 3.40 | 0.18% | 3.36 | 0.93% | -0.97% | |
| 2022-05-13 | 3.40 | 3.43 | 3.35 | 3.42 | 0.00% | 0.71% | 2.76% | 8,682,400 | 29,488,000 | 81% | 3.40 | 0.95% | 3.40 | 0.18% | 3.39 | 0.44% | 3.33 | 0.51% | -1.29% | | |
|
