新联电子（002546）历史行情
以下为新联电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.100 | 7.050 | 7.120 | 7.050 | 0.040 | 0.571% | 211.58万 | 0.15亿 | 0.264% |
| 2026-10-15 | 7.100 | 7.010 | 7.100 | 6.980 | -0.170 | -2.368% | 9.89万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.350 | 7.180 | 7.400 | 7.170 | -0.230 | -3.104% | 11.12万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.350 | 7.410 | 7.430 | 7.210 | 0.020 | 0.271% | 10.11万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.420 | 7.390 | 7.510 | 7.370 | -0.040 | -0.538% | 9.61万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.360 | 7.430 | 7.440 | 7.190 | 0.070 | 0.951% | 10.72万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.310 | 7.360 | 7.450 | 7.310 | 0.020 | 0.272% | 6.49万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.320 | 7.340 | 7.390 | 7.310 | 0.060 | 0.824% | 461.47万 | 0.34亿 | 0.576% |
| 2026-10-06 | 7.320 | 7.340 | 7.390 | 7.310 | 0.060 | 0.824% | 461.47万 | 0.34亿 | 0.576% |
| 2026-10-05 | 7.320 | 7.340 | 7.390 | 7.310 | 0.060 | 0.824% | 461.47万 | 0.34亿 | 0.576% |
| 2026-10-02 | 7.320 | 7.340 | 7.390 | 7.310 | 0.060 | 0.824% | 461.47万 | 0.34亿 | 0.576% |
| 2026-10-01 | 7.320 | 7.340 | 7.390 | 7.310 | 0.060 | 0.824% | 461.47万 | 0.34亿 | 0.576% |
| 2026-09-30 | 7.320 | 7.340 | 7.390 | 7.310 | 0.060 | 0.824% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.250 | 7.280 | 7.330 | 7.230 | 0.020 | 0.275% | 4.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.400 | 7.260 | 7.400 | 7.200 | -0.110 | -1.493% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.460 | 7.370 | 7.490 | 7.370 | -0.090 | -1.206% | 728.29万 | 0.54亿 | 0.909% |
| 2026-09-24 | 7.460 | 7.370 | 7.490 | 7.370 | -0.090 | -1.206% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.580 | 7.460 | 7.610 | 7.460 | -0.130 | -1.713% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.660 | 7.590 | 7.670 | 7.570 | -0.060 | -0.784% | 11.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.600 | 7.650 | 7.660 | 7.570 | 0.040 | 0.526% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.520 | 7.610 | 7.620 | 7.520 | 0.110 | 1.467% | 10.21万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.470 | 7.500 | 7.560 | 7.450 | -0.020 | -0.266% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.410 | 7.520 | 7.550 | 7.410 | 0.090 | 1.211% | 8.15万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.520 | 7.430 | 7.570 | 7.420 | -0.120 | -1.589% | 7.83万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.520 | 7.550 | 7.630 | 7.490 | 0.010 | 0.133% | 6.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.550 | 7.540 | 7.580 | 7.420 | -0.060 | -0.789% | 12.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.760 | 7.600 | 7.760 | 7.590 | -0.170 | -2.188% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.750 | 7.770 | 7.780 | 7.710 | 0.000 | 0.000% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.750 | 7.770 | 7.800 | 7.700 | 0.040 | 0.517% | 11.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.930 | 7.730 | 7.980 | 7.710 | -0.200 | -2.522% | 21.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.000 | 7.930 | 8.090 | 7.890 | -0.050 | -0.627% | 14.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.010 | 7.980 | 8.090 | 7.910 | 0.030 | 0.377% | 11.51万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.000 | 7.950 | 8.020 | 7.880 | -0.080 | -0.996% | 11.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.980 | 8.030 | 8.080 | 7.950 | 0.030 | 0.375% | 11.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.930 | 8.000 | 8.020 | 7.870 | 0.050 | 0.629% | 10.68万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.970 | 7.950 | 8.020 | 7.940 | -0.080 | -0.996% | 10.65万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.970 | 8.030 | 8.040 | 7.870 | 0.020 | 0.250% | 12.82万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.950 | 8.010 | 8.060 | 7.880 | 0.090 | 1.136% | 12.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.780 | 7.920 | 7.950 | 7.720 | 0.100 | 1.279% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.970 | 7.820 | 7.970 | 7.720 | -0.150 | -1.882% | 12.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.860 | 7.970 | 7.970 | 7.750 | 0.040 | 0.504% | 11.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.930 | 7.930 | 7.990 | 7.860 | 0.110 | 1.407% | 14.81万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.230 | 7.820 | 8.230 | 7.800 | -0.530 | -6.347% | 29.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.540 | 8.350 | 8.620 | 8.270 | -0.270 | -3.132% | 33.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.430 | 8.620 | 8.650 | 8.250 | 0.190 | 2.254% | 27.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.450 | 8.430 | 8.500 | 8.210 | 0.040 | 0.477% | 22.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.460 | 8.390 | 8.640 | 8.380 | -0.070 | -0.827% | 24.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.330 | 8.460 | 8.460 | 8.310 | 0.120 | 1.439% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.640 | 8.340 | 8.640 | 8.330 | -0.300 | -3.472% | 26.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.520 | 8.640 | 8.660 | 8.510 | 0.040 | 0.465% | 24.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.510 | 8.600 | 8.610 | 8.350 | 0.040 | 0.467% | 35.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.830 | 8.560 | 8.850 | 8.510 | -0.420 | -4.677% | 49.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.750 | 8.980 | 9.040 | 8.650 | 0.170 | 1.930% | 56.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.660 | 8.810 | 9.080 | 8.610 | 0.010 | 0.114% | 72.13万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.300 | 8.800 | 8.850 | 8.270 | 0.520 | 6.280% | 58.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.370 | 8.280 | 8.400 | 8.220 | -0.020 | -0.241% | 29.31万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.370 | 8.300 | 8.540 | 8.220 | -0.230 | -2.696% | 37.41万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.250 | 8.530 | 8.560 | 8.090 | 0.280 | 3.394% | 46.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.250 | 8.250 | 8.340 | 8.180 | -0.200 | -2.367% | 35.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.170 | 8.450 | 8.450 | 8.020 | 0.300 | 3.681% | 54.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.220 | 8.150 | 8.600 | 8.130 | -0.070 | -0.852% | 78.74万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.380 | 8.220 | 8.220 | 7.380 | 0.750 | 10.040% | 46.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.620 | 7.470 | 7.680 | 7.360 | -0.220 | -2.861% | 28.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.410 | 7.690 | 7.690 | 7.150 | 0.200 | 2.670% | 33.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.960 | 7.490 | 8.160 | 7.300 | -0.530 | -6.608% | 42.83万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.710 | 8.020 | 8.170 | 7.650 | 0.220 | 2.821% | 46.76万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.300 | 7.800 | 8.450 | 7.670 | -0.720 | -8.451% | 58.71万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.480 | 8.520 | 8.640 | 8.160 | -0.120 | -1.389% | 60.18万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.020 | 8.640 | 8.700 | 7.860 | 0.470 | 5.753% | 72.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.610 | 8.170 | 8.260 | 7.580 | 0.480 | 6.242% | 66.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.730 | 7.690 | 7.840 | 7.520 | -0.190 | -2.411% | 48.38万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.270 | 7.880 | 8.000 | 7.200 | 0.540 | 7.357% | 74.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.340 | 7.340 | 7.340 | 7.190 | 0.670 | 10.045% | 29.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.900 | 6.670 | 6.910 | 6.650 | -0.240 | -3.473% | 12.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.290 | 6.910 | 7.320 | 6.910 | -0.350 | -4.821% | 19.98万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.370 | 7.260 | 7.380 | 7.210 | -0.130 | -1.759% | 17.54万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.300 | 7.390 | 7.600 | 7.140 | 0.020 | 0.271% | 23.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.240 | 7.370 | 7.400 | 7.140 | 0.090 | 1.236% | 21.58万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.400 | 7.280 | 7.470 | 7.170 | -0.180 | -2.413% | 24.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.750 | 7.460 | 7.770 | 7.280 | -0.350 | -4.481% | 30.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.550 | 7.810 | 7.820 | 7.470 | 0.160 | 2.092% | 39.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.530 | 7.650 | 7.690 | 7.320 | 0.210 | 2.823% | 37.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.500 | 7.440 | 7.500 | 7.330 | -0.220 | -2.872% | 31.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.380 | 7.660 | 7.870 | 7.310 | 0.290 | 3.935% | 65.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.710 | 7.370 | 7.370 | 6.670 | 0.670 | 10.000% | 20.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.750 | 6.700 | 6.820 | 6.670 | -0.110 | -1.615% | 11.90万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.000 | 6.810 | 7.000 | 6.770 | -0.200 | -2.853% | 15.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.950 | 7.010 | 7.080 | 6.840 | 0.060 | 0.863% | 18.53万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.700 | 6.950 | 7.020 | 6.700 | 0.300 | 4.511% | 20.47万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.670 | 6.650 | 6.730 | 6.540 | 0.120 | 1.838% | 14.89万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.620 | 6.530 | 6.680 | 6.480 | -0.130 | -1.952% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.850 | 6.660 | 6.850 | 6.540 | -0.210 | -3.057% | 17.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.900 | 6.870 | 6.940 | 6.800 | 0.020 | 0.292% | 11.69万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.030 | 6.850 | 7.130 | 6.770 | -0.290 | -4.062% | 15.60万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.120 | 7.140 | 7.260 | 7.000 | 0.010 | 0.140% | 15.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.300 | 7.130 | 7.320 | 7.100 | -0.190 | -2.596% | 15.05万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.420 | 7.320 | 7.450 | 7.270 | -0.100 | -1.348% | 13.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.640 | 7.420 | 7.640 | 7.310 | -0.190 | -2.497% | 15.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.530 | 7.610 | 7.700 | 7.480 | 0.080 | 1.062% | 14.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.820 | 7.530 | 7.830 | 7.480 | -0.290 | -3.708% | 19.04万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.680 | 7.820 | 7.840 | 7.660 | 0.140 | 1.823% | 14.78万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.750 | 7.680 | 7.870 | 7.640 | -0.120 | -1.538% | 13.06万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.000 | 7.800 | 8.010 | 7.680 | -0.240 | -2.985% | 16.77万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.930 | 8.040 | 8.120 | 7.930 | 0.130 | 1.643% | 11.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.860 | 7.910 | 7.960 | 7.770 | 0.110 | 1.410% | 13.27万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.180 | 7.800 | 8.230 | 7.800 | -0.380 | -4.645% | 22.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.360 | 8.180 | 8.360 | 8.160 | -0.240 | -2.850% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.220 | 8.420 | 8.420 | 8.140 | 0.200 | 2.433% | 17.86万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.160 | 8.220 | 8.270 | 8.120 | -0.010 | -0.122% | 13.91万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.400 | 8.230 | 8.490 | 8.200 | -0.220 | -2.604% | 21.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.870 | 8.450 | 8.900 | 8.450 | -0.410 | -4.628% | 31.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.590 | 8.860 | 8.880 | 8.500 | 0.350 | 4.113% | 49.74万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.450 | 8.510 | 8.590 | 8.440 | 0.030 | 0.354% | 21.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.500 | 8.480 | 8.540 | 8.430 | 0.000 | 0.000% | 17.62万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.490 | 8.480 | 8.510 | 8.350 | 0.010 | 0.118% | 16.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.400 | 8.470 | 8.500 | 8.400 | 0.130 | 1.559% | 18.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.280 | 8.340 | 8.370 | 8.220 | 0.120 | 1.460% | 15.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.230 | 8.220 | 8.280 | 8.160 | -0.010 | -0.122% | 10.71万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.030 | 8.230 | 8.260 | 8.000 | 0.170 | 2.109% | 15.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.200 | 8.060 | 8.240 | 8.030 | -0.180 | -2.184% | 19.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.320 | 8.240 | 8.350 | 8.130 | -0.150 | -1.788% | 20.70万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.650 | 8.390 | 8.650 | 8.380 | -0.220 | -2.555% | 19.63万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.650 | 8.610 | 8.910 | 8.540 | -0.040 | -0.462% | 24.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.530 | 8.650 | 8.660 | 8.480 | 0.070 | 0.816% | 19.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.840 | 8.580 | 8.840 | 8.550 | -0.260 | -2.941% | 28.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.830 | 8.840 | 8.890 | 8.690 | 0.000 | 0.000% | 32.31万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.980 | 8.850 | 9.030 | 8.810 | 0.000 | 0.000% | 28.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.060 | 9.050 | 9.080 | 8.750 | -0.120 | -1.310% | 31.91万 | 2.89亿 | 3.980% |
| 2026-04-15 | 9.350 | 9.170 | 9.380 | 9.130 | 0.000 | 0.000% | 37.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.910 | 9.300 | 9.320 | 8.910 | 0.440 | 4.966% | 45.97万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.810 | 8.860 | 8.960 | 8.710 | 0.000 | 0.000% | 20.01万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.910 | 8.890 | 8.980 | 8.840 | 0.000 | 0.000% | 16.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.900 | 8.830 | 8.920 | 8.770 | 0.000 | 0.000% | 18.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.800 | 9.020 | 9.030 | 8.800 | 0.000 | 0.000% | 25.77万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.530 | 8.650 | 8.690 | 8.470 | 0.000 | 0.000% | 14.87万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.800 | 8.530 | 8.810 | 8.510 | 0.000 | 0.000% | 17.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.860 | 8.760 | 9.040 | 8.660 | 0.000 | 0.000% | 22.90万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.880 | 8.930 | 8.930 | 8.840 | 0.000 | 0.000% | 19.20万 | 0.00亿 | 0.000% |