新通联（603022）历史行情

以下为新通联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	8.450	8.540	8.770	8.410	0.140	1.667%	3.94万	0.00亿	0.000%
2026-10-15	8.450	8.400	8.590	8.310	-0.270	-3.114%	4.28万	0.00亿	0.000%
2026-10-14	9.010	8.670	9.090	8.600	-0.350	-3.880%	3.20万	0.00亿	0.000%
2026-10-13	8.720	9.020	9.080	8.570	0.110	1.235%	3.65万	0.00亿	0.000%
2026-10-12	9.120	8.910	9.150	8.780	-0.120	-1.329%	3.60万	0.00亿	0.000%
2026-10-09	9.080	9.030	9.180	8.660	-0.050	-0.551%	3.55万	0.00亿	0.000%
2026-10-08	9.060	9.080	9.260	8.950	0.020	0.221%	3.11万	0.00亿	0.000%
2026-10-07	9.170	9.060	9.220	9.010	-0.110	-1.200%	236.53万	0.22亿	1.183%
2026-10-06	9.170	9.060	9.220	9.010	-0.110	-1.200%	236.53万	0.22亿	1.183%
2026-10-05	9.170	9.060	9.220	9.010	-0.110	-1.200%	236.53万	0.22亿	1.183%
2026-10-02	9.170	9.060	9.220	9.010	-0.110	-1.200%	236.53万	0.22亿	1.183%
2026-10-01	9.170	9.060	9.220	9.010	-0.110	-1.200%	236.53万	0.22亿	1.183%
2026-09-30	9.170	9.060	9.220	9.010	-0.110	-1.200%	2.37万	0.00亿	0.000%
2026-09-29	8.850	9.170	9.230	8.850	0.220	2.458%	3.49万	0.00亿	0.000%
2026-09-28	9.010	8.950	9.070	8.850	0.000	0.000%	2.91万	0.00亿	0.000%
2026-09-27	9.050	8.950	9.090	8.840	0.030	0.336%	268.37万	0.24亿	1.342%
2026-09-24	9.050	8.950	9.090	8.840	0.030	0.336%	2.68万	0.00亿	0.000%
2026-09-23	8.990	8.920	8.990	8.820	-0.010	-0.112%	2.93万	0.00亿	0.000%
2026-09-22	8.980	8.930	9.040	8.840	0.030	0.337%	3.50万	0.00亿	0.000%
2026-09-21	8.660	8.900	8.960	8.600	0.300	3.488%	3.72万	0.00亿	0.000%
2026-09-18	8.690	8.600	8.810	8.570	-0.050	-0.578%	2.85万	0.00亿	0.000%
2026-09-17	8.580	8.650	8.730	8.380	0.070	0.816%	3.42万	0.00亿	0.000%
2026-09-16	8.360	8.580	8.630	8.290	0.150	1.779%	3.13万	0.00亿	0.000%
2026-09-15	8.770	8.430	8.840	8.400	-0.420	-4.746%	4.64万	0.00亿	0.000%
2026-09-14	8.740	8.850	8.970	8.650	0.110	1.259%	4.29万	0.00亿	0.000%
2026-09-11	8.940	8.740	9.070	8.580	-0.340	-3.744%	5.00万	0.00亿	0.000%
2026-09-10	9.280	9.080	9.280	9.060	-0.180	-1.944%	2.61万	0.00亿	0.000%
2026-09-09	9.260	9.260	9.360	9.220	-0.080	-0.857%	2.61万	0.00亿	0.000%
2026-09-08	9.190	9.340	9.360	9.160	0.170	1.854%	2.34万	0.00亿	0.000%
2026-09-07	9.140	9.170	9.270	9.100	0.020	0.219%	2.22万	0.00亿	0.000%
2026-09-04	9.090	9.150	9.310	9.090	0.040	0.439%	2.48万	0.00亿	0.000%
2026-09-03	9.280	9.110	9.450	9.070	-0.170	-1.832%	2.45万	0.00亿	0.000%
2026-09-02	9.390	9.280	9.390	9.200	-0.050	-0.536%	2.67万	0.00亿	0.000%
2026-09-01	9.310	9.330	9.450	9.250	0.020	0.215%	3.01万	0.00亿	0.000%
2026-08-31	9.050	9.310	9.320	9.010	0.230	2.533%	3.95万	0.00亿	0.000%
2026-08-28	8.990	9.080	9.130	8.860	0.130	1.453%	3.24万	0.00亿	0.000%
2026-08-27	9.050	8.950	9.080	8.890	-0.100	-1.105%	2.61万	0.00亿	0.000%
2026-08-26	8.950	9.050	9.080	8.850	0.080	0.892%	2.71万	0.00亿	0.000%
2026-08-25	8.700	8.970	9.000	8.630	0.260	2.985%	2.66万	0.00亿	0.000%
2026-08-24	8.840	8.710	8.840	8.620	-0.100	-1.135%	2.83万	0.00亿	0.000%
2026-08-21	8.750	8.810	8.830	8.550	0.060	0.686%	2.28万	0.00亿	0.000%
2026-08-20	8.580	8.750	8.780	8.580	0.240	2.820%	2.66万	0.00亿	0.000%
2026-08-19	8.740	8.510	8.800	8.410	-0.260	-2.965%	2.87万	0.00亿	0.000%
2026-08-18	8.810	8.770	8.830	8.690	-0.040	-0.454%	1.76万	0.00亿	0.000%
2026-08-17	8.710	8.810	8.830	8.580	0.150	1.732%	2.25万	0.00亿	0.000%
2026-08-14	8.620	8.660	8.670	8.520	0.040	0.464%	2.21万	0.00亿	0.000%
2026-08-13	8.720	8.620	8.770	8.540	-0.100	-1.147%	2.09万	0.00亿	0.000%
2026-08-12	8.690	8.720	8.750	8.520	0.030	0.345%	1.77万	0.00亿	0.000%
2026-08-11	8.680	8.690	8.780	8.610	-0.040	-0.458%	2.53万	0.00亿	0.000%
2026-08-10	8.450	8.730	8.830	8.350	0.290	3.436%	3.55万	0.00亿	0.000%
2026-08-07	8.490	8.440	8.500	8.250	-0.010	-0.118%	3.20万	0.00亿	0.000%
2026-08-06	8.370	8.450	8.450	8.250	0.080	0.956%	2.99万	0.00亿	0.000%
2026-08-05	8.410	8.370	8.520	8.220	-0.030	-0.357%	3.29万	0.00亿	0.000%
2026-08-04	8.470	8.400	8.470	8.320	0.020	0.239%	4.14万	0.00亿	0.000%
2026-08-03	8.140	8.380	8.400	8.040	0.370	4.619%	5.32万	0.00亿	0.000%
2026-07-31	7.880	8.010	8.080	7.830	0.120	1.521%	3.49万	0.00亿	0.000%
2026-07-30	7.840	7.890	8.040	7.710	0.040	0.510%	4.08万	0.00亿	0.000%
2026-07-29	7.630	7.850	7.880	7.630	0.220	2.883%	3.81万	0.00亿	0.000%
2026-07-28	7.580	7.630	7.750	7.470	0.070	0.926%	3.16万	0.00亿	0.000%
2026-07-27	7.320	7.560	7.580	7.310	0.230	3.138%	3.54万	0.00亿	0.000%
2026-07-24	7.470	7.330	7.530	7.230	-0.210	-2.785%	3.38万	0.00亿	0.000%
2026-07-23	7.230	7.540	7.550	7.190	0.280	3.857%	4.28万	0.00亿	0.000%
2026-07-22	7.450	7.260	7.480	7.170	-0.170	-2.288%	5.01万	0.00亿	0.000%
2026-07-21	7.620	7.430	7.620	7.120	-0.200	-2.621%	7.08万	0.00亿	0.000%
2026-07-20	7.870	7.630	8.200	7.500	-0.220	-2.803%	5.75万	0.00亿	0.000%
2026-07-17	8.160	7.850	8.380	7.800	-0.320	-3.917%	4.68万	0.00亿	0.000%
2026-07-16	8.120	8.170	8.320	8.000	0.040	0.492%	3.53万	0.00亿	0.000%
2026-07-15	7.960	8.130	8.160	7.850	0.150	1.880%	3.07万	0.00亿	0.000%
2026-07-14	7.770	7.980	8.000	7.670	0.210	2.703%	3.92万	0.00亿	0.000%
2026-07-13	8.030	7.770	8.150	7.760	-0.270	-3.358%	4.26万	0.00亿	0.000%
2026-07-10	7.840	8.040	8.200	7.710	0.200	2.551%	4.14万	0.00亿	0.000%
2026-07-09	7.960	7.840	7.990	7.660	-0.090	-1.135%	3.07万	0.00亿	0.000%
2026-07-08	8.070	7.930	8.130	7.810	-0.060	-0.751%	3.61万	0.00亿	0.000%
2026-07-07	8.290	7.990	8.370	7.980	-0.310	-3.735%	3.47万	0.00亿	0.000%
2026-07-06	8.340	8.300	8.540	8.290	-0.040	-0.480%	3.92万	0.00亿	0.000%
2026-07-03	8.150	8.340	8.410	8.100	0.200	2.457%	5.32万	0.00亿	0.000%
2026-07-02	8.220	8.140	8.420	8.060	-0.010	-0.123%	5.50万	0.00亿	0.000%
2026-07-01	7.900	8.150	8.270	7.860	0.260	3.295%	5.50万	0.00亿	0.000%
2026-06-30	8.080	7.890	8.110	7.830	-0.130	-1.621%	4.20万	0.00亿	0.000%
2026-06-29	8.060	8.020	8.190	7.700	-0.120	-1.474%	5.14万	0.00亿	0.000%
2026-06-26	8.330	8.140	8.330	7.910	-0.070	-0.853%	4.22万	0.00亿	0.000%
2026-06-25	8.450	8.210	8.560	8.170	-0.280	-3.298%	4.37万	0.00亿	0.000%
2026-06-24	8.970	8.490	9.020	8.410	-0.450	-5.034%	5.04万	0.00亿	0.000%
2026-06-23	8.830	8.940	9.100	8.770	0.130	1.476%	3.99万	0.00亿	0.000%
2026-06-22	8.690	8.810	8.830	8.280	0.070	0.801%	5.16万	0.00亿	0.000%
2026-06-18	8.780	8.740	8.860	8.610	-0.080	-0.907%	4.08万	0.00亿	0.000%
2026-06-17	9.050	8.820	9.060	8.770	-0.230	-2.541%	4.38万	0.00亿	0.000%
2026-06-16	9.060	9.050	9.120	8.810	0.030	0.333%	3.77万	0.00亿	0.000%
2026-06-15	9.300	9.020	9.460	9.000	-0.180	-1.957%	4.31万	0.00亿	0.000%
2026-06-12	9.210	9.200	9.320	8.990	0.060	0.656%	3.45万	0.00亿	0.000%
2026-06-11	9.210	9.140	9.280	8.970	-0.140	-1.509%	3.14万	0.00亿	0.000%
2026-06-10	9.380	9.280	9.490	9.110	-0.160	-1.695%	3.95万	0.00亿	0.000%
2026-06-09	9.540	9.440	9.620	9.320	0.000	0.000%	3.36万	0.00亿	0.000%
2026-06-08	9.470	9.440	9.750	9.260	-0.190	-1.973%	4.47万	0.00亿	0.000%
2026-06-05	9.460	9.630	9.840	9.260	0.160	1.690%	4.27万	0.00亿	0.000%
2026-06-04	9.650	9.470	9.750	9.370	-0.180	-1.865%	4.21万	0.00亿	0.000%
2026-06-03	9.960	9.650	9.960	9.560	-0.310	-3.112%	3.76万	0.00亿	0.000%
2026-06-02	10.330	9.960	10.380	9.830	-0.340	-3.301%	4.82万	0.00亿	0.000%
2026-06-01	9.730	10.300	10.350	9.730	0.320	3.206%	4.19万	0.00亿	0.000%
2026-05-29	10.150	9.980	10.330	9.850	-0.270	-2.634%	4.04万	0.00亿	0.000%
2026-05-28	10.320	10.250	10.370	9.930	0.010	0.098%	3.65万	0.00亿	0.000%
2026-05-27	10.360	10.240	10.490	9.950	-0.230	-2.197%	5.16万	0.00亿	0.000%
2026-05-26	10.740	10.470	10.770	10.420	-0.330	-3.056%	4.42万	0.00亿	0.000%
2026-05-25	11.150	10.800	11.240	10.700	-0.310	-2.790%	4.90万	0.00亿	0.000%
2026-05-22	10.950	11.110	11.170	10.710	0.230	2.114%	5.16万	0.00亿	0.000%
2026-05-21	11.420	10.880	11.560	10.780	-0.580	-5.061%	6.03万	0.00亿	0.000%
2026-05-20	11.370	11.460	11.480	11.280	0.080	0.703%	4.03万	0.00亿	0.000%
2026-05-19	11.390	11.380	11.610	11.280	-0.010	-0.088%	3.95万	0.00亿	0.000%
2026-05-18	11.230	11.390	11.430	11.110	0.130	1.155%	4.72万	0.00亿	0.000%
2026-05-15	11.340	11.260	11.440	11.160	-0.080	-0.705%	4.72万	0.00亿	0.000%
2026-05-14	11.500	11.340	11.500	11.260	-0.020	-0.176%	3.86万	0.00亿	0.000%
2026-05-13	11.410	11.360	11.510	11.320	0.000	0.000%	3.77万	0.00亿	0.000%
2026-05-12	11.550	11.360	11.690	11.250	-0.190	-1.645%	4.79万	0.00亿	0.000%
2026-05-11	11.590	11.550	11.700	11.350	-0.040	-0.345%	5.28万	0.00亿	0.000%
2026-05-08	11.400	11.590	11.590	11.330	0.200	1.756%	5.20万	0.00亿	0.000%
2026-05-07	11.360	11.390	11.590	11.350	0.030	0.264%	6.49万	0.00亿	0.000%
2026-05-06	11.430	11.360	11.630	11.240	0.160	1.429%	9.75万	0.00亿	0.000%
2026-04-30	11.130	11.200	11.310	10.930	0.270	2.470%	8.07万	0.00亿	0.000%
2026-04-29	10.770	10.930	10.990	10.690	0.140	1.297%	4.67万	0.00亿	0.000%
2026-04-28	10.700	10.790	10.930	10.670	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-27	10.420	10.790	10.840	10.390	0.350	3.352%	6.39万	0.00亿	0.000%
2026-04-24	10.250	10.440	10.530	10.160	0.160	1.556%	3.76万	0.00亿	0.000%
2026-04-23	10.360	10.280	10.430	10.250	-0.100	-0.963%	3.82万	0.00亿	0.000%
2026-04-22	10.460	10.380	10.470	10.290	-0.080	-0.765%	3.45万	0.00亿	0.000%
2026-04-21	10.440	10.460	10.550	10.350	0.020	0.192%	3.64万	0.00亿	0.000%
2026-04-20	10.350	10.440	10.490	10.240	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-17	10.460	10.380	10.540	10.280	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-16	10.250	10.460	10.510	10.150	0.260	2.550%	5.52万	0.58亿	2.760%
2026-04-15	10.250	10.200	10.420	10.180	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-14	10.430	10.240	10.480	10.070	-0.090	-0.871%	3.64万	0.00亿	0.000%
2026-04-13	10.310	10.330	10.360	10.150	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-10	10.250	10.270	10.400	10.170	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-09	10.330	10.120	10.380	10.110	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-08	10.410	10.430	10.530	10.280	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-07	9.700	10.080	10.140	9.650	0.000	0.000%	6.52万	0.00亿	0.000%
2026-04-03	10.190	9.700	10.190	9.600	0.000	0.000%	6.00万	0.00亿	0.000%
2026-04-02	10.390	10.090	10.450	9.930	0.000	0.000%	5.56万	0.00亿	0.000%
2026-04-01	10.610	10.390	10.630	10.280	0.000	0.000%	4.64万	0.00亿	0.000%