| 股票名称 | 代码 603022 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 新通联 | 2024-04-29 一 | 8.02 | 7.87 | 8.25 | 8.30 | 8.00 | 4.83% | 1.41% | 28249 | 2303万 | 16.5 | 16.5 | 31.1 | 2 | 新通联 | 2024-04-26 五 | 7.81 | 7.69 | 7.87 | 7.91 | 7.64 | 2.34% | 1.38% | 27633 | 2161万 | 15.74 | 15.74 | 29.67 | 3 | 新通联 | 2024-04-25 四 | 7.60 | 7.56 | 7.69 | 7.74 | 7.54 | 1.72% | 0.86% | 17274 | 1325万 | 15.38 | 15.38 | 40.99 | 4 | 新通联 | 2024-04-24 三 | 7.35 | 7.34 | 7.56 | 7.68 | 7.35 | 3.00% | 1.42% | 28448 | 2147万 | 15.12 | 15.12 | 40.3 | 5 | 新通联 | 2024-04-23 二 | 7.18 | 7.16 | 7.34 | 7.38 | 7.13 | 2.51% | 1.07% | 21411 | 1560万 | 14.68 | 14.68 | 39.12 | 6 | 新通联 | 2024-04-22 一 | 7.22 | 7.25 | 7.16 | 7.27 | 6.87 | -1.24% | 1.14% | 22892 | 1627万 | 14.32 | 14.32 | 38.16 | 7 | 新通联 | 2024-04-19 五 | 7.37 | 7.42 | 7.25 | 7.54 | 7.17 | -2.29% | 1.26% | 25223 | 1842万 | 14.5 | 14.5 | 38.64 | 8 | 新通联 | 2024-04-18 四 | 7.57 | 7.39 | 7.42 | 7.59 | 7.22 | 0.41% | 1.77% | 35396 | 2635万 | 14.84 | 14.84 | 39.55 | 9 | 新通联 | 2024-04-17 三 | 6.82 | 6.72 | 7.39 | 7.39 | 6.81 | 9.97% | 2.12% | 42342 | 3055万 | 14.78 | 14.78 | 39.39 | 10 | 新通联 | 2024-04-16 二 | 7.29 | 7.47 | 6.72 | 7.45 | 6.72 | -10.04% | 2.46% | 49217 | 3372万 | 13.44 | 13.44 | 35.82 | 11 | 新通联 | 2024-04-15 一 | 8.22 | 8.30 | 7.47 | 8.35 | 7.47 | -10.00% | 2.94% | 58846 | 4508万 | 14.94 | 14.94 | 39.82 | 12 | 新通联 | 2024-04-12 五 | 8.40 | 8.39 | 8.30 | 8.54 | 8.27 | -1.07% | 0.83% | 16658 | 1400万 | 16.6 | 16.6 | 44.24 | 13 | 新通联 | 2024-04-11 四 | 8.30 | 8.35 | 8.39 | 8.55 | 8.26 | 0.48% | 0.87% | 17382 | 1467万 | 16.78 | 16.78 | 44.72 | 14 | 新通联 | 2024-04-10 三 | 8.59 | 8.63 | 8.35 | 8.63 | 8.30 | -3.24% | 1.07% | 21301 | 1792万 | 16.7 | 16.7 | 44.51 | 15 | 新通联 | 2024-04-09 二 | 8.38 | 8.42 | 8.63 | 8.65 | 8.31 | 2.49% | 0.92% | 18391 | 1575万 | 17.26 | 17.26 | 46 | 16 | 新通联 | 2024-04-08 一 | 8.75 | 8.73 | 8.42 | 8.76 | 8.35 | -3.55% | 1.30% | 25920 | 2210万 | 16.84 | 16.84 | 44.88 | 17 | 新通联 | 2024-04-03 三 | 8.69 | 8.71 | 8.73 | 8.85 | 8.58 | 0.23% | 0.94% | 18845 | 1643万 | 17.46 | 17.46 | 46.53 | 18 | 新通联 | 2024-04-02 二 | 8.59 | 8.62 | 8.71 | 8.76 | 8.58 | 1.04% | 0.87% | 17336 | 1501万 | 17.42 | 17.42 | 46.43 | 19 | 新通联 | 2024-04-01 一 | 8.45 | 8.45 | 8.62 | 8.65 | 8.42 | 2.01% | 1.03% | 20522 | 1759万 | 17.24 | 17.24 | 45.95 | 20 | 新通联 | 2024-03-29 五 | 8.36 | 8.35 | 8.45 | 8.46 | 8.30 | 1.20% | 0.83% | 16646 | 1397万 | 16.9 | 16.9 | 45.04 | 21 | 新通联 | 2024-03-28 四 | 8.13 | 8.11 | 8.35 | 8.42 | 8.10 | 2.96% | 0.84% | 16799 | 1397万 | 16.7 | 16.7 | 44.51 | 22 | 新通联 | 2024-03-27 三 | 8.34 | 8.34 | 8.11 | 8.40 | 8.05 | -2.76% | 0.84% | 16759 | 1382万 | 16.22 | 16.22 | 43.23 | 23 | 新通联 | 2024-03-26 二 | 8.20 | 8.33 | 8.34 | 8.40 | 8.16 | 0.12% | 0.89% | 17817 | 1478万 | 16.68 | 16.68 | 44.45 | 24 | 新通联 | 2024-03-25 一 | 8.51 | 8.51 | 8.33 | 8.55 | 8.26 | -2.12% | 1.04% | 20854 | 1754万 | 16.66 | 16.66 | 44.4 | 25 | 新通联 | 2024-03-22 五 | 8.66 | 8.65 | 8.51 | 8.72 | 8.43 | -1.62% | 0.91% | 18260 | 1558万 | 17.02 | 17.02 | 45.36 | 26 | 新通联 | 2024-03-21 四 | 8.59 | 8.57 | 8.65 | 8.65 | 8.47 | 0.93% | 0.81% | 16133 | 1384万 | 17.3 | 17.3 | 46.11 | 27 | 新通联 | 2024-03-20 三 | 8.43 | 8.45 | 8.57 | 8.58 | 8.42 | 1.42% | 0.72% | 14311 | 1217万 | 17.14 | 17.14 | 45.68 | 28 | 新通联 | 2024-03-19 二 | 8.43 | 8.44 | 8.45 | 8.51 | 8.38 | 0.12% | 0.78% | 15584 | 1316万 | 16.9 | 16.9 | 45.04 | 29 | 新通联 | 2024-03-18 一 | 8.27 | 8.23 | 8.44 | 8.46 | 8.24 | 2.55% | 1.13% | 22601 | 1885万 | 16.88 | 16.88 | 44.99 | 30 | 新通联 | 2024-03-15 五 | 8.09 | 8.09 | 8.23 | 8.25 | 8.04 | 1.73% | 0.93% | 18676 | 1525万 | 16.46 | 16.46 | 43.87 | 31 | 新通联 | 2024-03-14 四 | 8.12 | 8.16 | 8.09 | 8.19 | 7.98 | -0.86% | 0.86% | 17272 | 1397万 | 16.18 | 16.18 | 43.12 | 32 | 新通联 | 2024-03-08 五 | 7.73 | 7.70 | 7.77 | 7.82 | 7.60 | 0.91% | 0.90% | 17978 | 1387万 | 15.54 | 15.54 | 41.42 | 33 | 新通联 | 2024-03-07 四 | 7.76 | 7.76 | 7.70 | 7.89 | 7.64 | -0.77% | 1.14% | 22807 | 1770万 | 15.4 | 15.4 | 41.04 | 34 | 新通联 | 2024-03-06 三 | 7.67 | 7.67 | 7.76 | 7.87 | 7.61 | 1.17% | 1.04% | 20717 | 1603万 | 15.52 | 15.52 | 41.36 | 35 | 新通联 | 2024-03-05 二 | 7.91 | 7.92 | 7.67 | 7.91 | 7.63 | -3.16% | 1.29% | 25747 | 1989万 | 15.34 | 15.34 | 40.88 | 36 | 新通联 | 2024-03-04 一 | 8.00 | 8.02 | 7.92 | 8.05 | 7.86 | -1.25% | 1.08% | 21649 | 1719万 | 15.84 | 15.84 | 42.22 | 37 | 新通联 | 2024-03-01 五 | 7.92 | 7.95 | 8.02 | 8.11 | 7.91 | 0.88% | 1.27% | 25484 | 2039万 | 16.04 | 16.04 | 42.75 | 38 | 新通联 | 2024-02-29 四 | 7.58 | 7.55 | 7.95 | 8.06 | 7.50 | 5.30% | 2.29% | 45830 | 3593万 | 15.9 | 15.9 | 42.38 | 39 | 新通联 | 2024-02-28 三 | 8.37 | 8.37 | 7.55 | 8.52 | 7.54 | -9.80% | 3.05% | 61029 | 4875万 | 15.1 | 15.1 | 40.24 | 40 | 新通联 | 2024-02-27 二 | 8.16 | 8.13 | 8.37 | 8.37 | 8.14 | 2.95% | 1.35% | 27086 | 2242万 | 16.74 | 16.74 | 44.61 | 41 | 新通联 | 2024-02-26 一 | 7.96 | 7.98 | 8.13 | 8.51 | 7.96 | 1.88% | 2.42% | 48452 | 3987万 | 16.26 | 16.26 | 43.34 | 42 | 新通联 | 2024-02-23 五 | 7.84 | 7.84 | 7.98 | 8.00 | 7.73 | 1.79% | 1.39% | 27820 | 2187万 | 15.96 | 15.96 | 42.54 | 43 | 新通联 | 2024-02-22 四 | 7.66 | 7.65 | 7.84 | 7.85 | 7.60 | 2.48% | 1.46% | 29160 | 2254万 | 15.68 | 15.68 | 41.79 | 44 | 新通联 | 2024-02-21 三 | 7.33 | 7.41 | 7.65 | 7.95 | 7.26 | 3.24% | 2.35% | 47024 | 3624万 | 15.3 | 15.3 | 40.78 | 45 | 新通联 | 2024-02-20 二 | 7.37 | 7.37 | 7.41 | 7.43 | 7.17 | 0.54% | 1.20% | 24006 | 1756万 | 14.82 | 14.82 | 39.5 | 46 | 新通联 | 2024-02-19 一 | 7.41 | 7.13 | 7.37 | 7.53 | 7.14 | 3.37% | 2.78% | 55590 | 4081万 | 14.74 | 14.74 | 39.28 | 47 | 新通联 | 2024-02-08 四 | 6.51 | 6.48 | 7.13 | 7.13 | 6.22 | 10.03% | 3.30% | 65951 | 4511万 | 14.26 | 14.26 | 38 | 48 | 新通联 | 2024-02-07 三 | 6.76 | 6.85 | 6.48 | 6.91 | 6.25 | -5.40% | 2.70% | 53999 | 3606万 | 12.96 | 12.96 | 34.54 | 49 | 新通联 | 2024-02-06 二 | 6.20 | 6.70 | 6.85 | 7.07 | 6.03 | 2.24% | 3.75% | 75081 | 4826万 | 13.7 | 13.7 | 36.51 | 50 | 新通联 | 2024-02-05 一 | 7.35 | 7.44 | 6.70 | 7.37 | 6.70 | -9.95% | 2.63% | 52572 | 3563万 | 13.4 | 13.4 | 35.71 | 51 | 新通联 | 2024-02-02 五 | 7.97 | 7.94 | 7.44 | 8.19 | 7.15 | -6.30% | 2.29% | 45843 | 3472万 | 14.88 | 14.88 | 39.66 | 52 | 新通联 | 2024-02-01 四 | 7.93 | 8.01 | 7.94 | 8.00 | 7.53 | -0.87% | 2.19% | 43777 | 3414万 | 15.88 | 15.88 | 42.32 | 53 | 新通联 | 2024-01-31 三 | 8.74 | 8.72 | 8.01 | 8.75 | 8.00 | -8.14% | 2.90% | 57970 | 4751万 | 16.02 | 16.02 | 42.7 | 54 | 新通联 | 2024-01-30 二 | 9.28 | 9.34 | 8.72 | 9.32 | 8.69 | -6.64% | 1.76% | 35205 | 3155万 | 17.44 | 17.44 | 46.48 | 55 | 新通联 | 2024-01-29 一 | 9.82 | 9.72 | 9.34 | 9.82 | 9.33 | -3.91% | 1.89% | 37810 | 3592万 | 18.68 | 18.68 | 49.78 | 56 | 新通联 | 2024-01-26 五 | 9.67 | 9.61 | 9.72 | 9.84 | 9.58 | 1.14% | 1.32% | 26497 | 2581万 | 19.44 | 19.44 | 51.81 | 57 | 新通联 | 2024-01-25 四 | 9.21 | 9.15 | 9.61 | 9.64 | 9.13 | 5.03% | 1.65% | 32954 | 3099万 | 19.22 | 19.22 | 51.22 | 58 | 新通联 | 2024-01-24 三 | 8.82 | 8.85 | 9.15 | 9.27 | 8.73 | 3.39% | 2.14% | 42752 | 3859万 | 18.3 | 18.3 | 48.77 | 59 | 新通联 | 2024-01-23 二 | 8.95 | 8.89 | 8.85 | 9.12 | 8.58 | -0.45% | 1.96% | 39152 | 3433万 | 17.7 | 17.7 | 47.17 | 60 | 新通联 | 2024-01-22 一 | 9.75 | 9.69 | 8.89 | 9.78 | 8.82 | -8.26% | 1.81% | 36208 | 3340万 | 17.78 | 17.78 | 47.39 | 61 | 新通联 | 2024-01-19 五 | 9.65 | 9.66 | 9.69 | 9.92 | 9.61 | 0.31% | 1.21% | 24244 | 2361万 | 19.38 | 19.38 | 51.65 | 62 | 新通联 | 2024-01-18 四 | 9.94 | 9.93 | 9.66 | 9.99 | 9.38 | -2.72% | 1.82% | 36381 | 3511万 | 19.32 | 19.32 | 51.49 | 63 | 新通联 | 2024-01-17 三 | 10.02 | 10.12 | 9.93 | 10.19 | 9.92 | -1.88% | 1.24% | 24884 | 2504万 | 19.86 | 19.86 | 52.93 | 64 | 新通联 | 2024-01-16 二 | 10.20 | 10.22 | 10.12 | 10.35 | 9.99 | -0.98% | 1.62% | 32488 | 3285万 | 20.24 | 20.24 | 53.94 | 65 | 新通联 | 2024-01-15 一 | 10.15 | 10.18 | 10.22 | 10.30 | 9.99 | 0.39% | 1.83% | 36644 | 3727万 | 20.44 | 20.44 | 54.48 | 66 | 新通联 | 2024-01-12 五 | 10.48 | 10.53 | 10.18 | 10.52 | 10.15 | -3.32% | 2.87% | 57483 | 5922万 | 20.36 | 20.36 | 54.26 | 67 | 新通联 | 2024-01-11 四 | 10.30 | 10.31 | 10.53 | 10.71 | 10.21 | 2.13% | 2.63% | 52564 | 5511万 | 21.06 | 21.06 | 56.13 | 68 | 新通联 | 2024-01-10 三 | 10.34 | 10.33 | 10.31 | 10.48 | 10.16 | -0.19% | 1.27% | 25412 | 2623万 | 20.62 | 20.62 | 54.96 | 69 | 新通联 | 2024-01-09 二 | 10.13 | 10.12 | 10.33 | 10.47 | 10.13 | 2.08% | 1.49% | 29862 | 3080万 | 20.66 | 20.66 | 55.06 | 70 | 新通联 | 2024-01-08 一 | 10.26 | 10.31 | 10.12 | 10.37 | 10.07 | -1.84% | 0.90% | 18040 | 1842万 | 20.24 | 20.24 | 53.94 | 71 | 新通联 | 2024-01-05 五 | 10.43 | 10.41 | 10.31 | 10.53 | 10.23 | -0.96% | 1.01% | 20148 | 2091万 | 20.62 | 20.62 | 54.96 | 72 | 新通联 | 2024-01-04 四 | 10.35 | 10.37 | 10.41 | 10.47 | 10.34 | 0.39% | 0.93% | 18611 | 1935万 | 20.82 | 20.82 | 55.49 | 73 | 新通联 | 2024-01-03 三 | 10.33 | 10.38 | 10.37 | 10.42 | 10.22 | -0.10% | 1.18% | 23546 | 2430万 | 20.74 | 20.74 | 55.28 | 74 | 新通联 | 2024-01-02 二 | 10.30 | 10.30 | 10.38 | 10.50 | 10.26 | 0.78% | 2.05% | 40965 | 4268万 | 20.76 | 20.76 | 55.33 | 75 | 新通联 | 2023-12-29 五 | 10.12 | 10.11 | 10.30 | 10.30 | 10.04 | 1.88% | 1.06% | 21132 | 2162万 | 20.6 | 20.6 | 54.9 | 76 | 新通联 | 2023-12-28 四 | 9.98 | 10.00 | 10.11 | 10.20 | 9.81 | 1.10% | 1.29% | 25828 | 2593万 | 20.22 | 20.22 | 53.89 | 77 | 新通联 | 2023-12-27 三 | 9.89 | 9.90 | 10.00 | 10.01 | 9.79 | 1.01% | 1.02% | 20483 | 2029万 | 20 | 20 | 53.3 | 78 | 新通联 | 2023-12-26 二 | 10.09 | 10.06 | 9.90 | 10.09 | 9.81 | -1.59% | 0.93% | 18531 | 1834万 | 19.8 | 19.8 | 52.77 | 79 | 新通联 | 2023-12-25 一 | 10.23 | 10.18 | 10.06 | 10.27 | 9.98 | -1.18% | 1.25% | 25068 | 2524万 | 20.12 | 20.12 | 53.62 | 80 | 新通联 | 2023-12-22 五 | 10.52 | 10.46 | 10.18 | 10.52 | 10.12 | -2.68% | 1.54% | 30798 | 3170万 | 20.36 | 20.36 | 54.26 | 81 | 新通联 | 2023-12-21 四 | 10.37 | 10.31 | 10.46 | 10.47 | 10.06 | 1.45% | 1.56% | 31293 | 3225万 | 20.92 | 20.92 | 55.75 | 82 | 新通联 | 2023-12-20 三 | 10.25 | 10.28 | 10.31 | 10.41 | 10.25 | 0.29% | 1.12% | 22403 | 2316万 | 20.62 | 20.62 | 54.96 | 83 | 新通联 | 2023-12-19 二 | 10.20 | 10.20 | 10.28 | 10.34 | 10.02 | 0.78% | 1.31% | 26270 | 2675万 | 20.56 | 20.56 | 54.8 | 84 | 新通联 | 2023-12-18 一 | 10.28 | 10.36 | 10.20 | 10.48 | 10.12 | -1.54% | 1.29% | 25826 | 2655万 | 20.4 | 20.4 | 54.37 | 85 | 新通联 | 2023-12-15 五 | 10.25 | 10.27 | 10.36 | 10.41 | 10.25 | 0.88% | 1.45% | 28960 | 2990万 | 20.72 | 20.72 | 55.22 | 86 | 新通联 | 2023-12-14 四 | 10.27 | 10.22 | 10.27 | 10.43 | 10.22 | 0.49% | 1.62% | 32425 | 3342万 | 20.54 | 20.54 | 54.74 | 87 | 新通联 | 2023-12-13 三 | 10.19 | 10.24 | 10.22 | 10.39 | 10.01 | -0.20% | 1.81% | 36163 | 3712万 | 20.44 | 20.44 | 54.48 | 88 | 新通联 | 2023-12-12 二 | 10.09 | 10.12 | 10.24 | 10.24 | 9.82 | 1.19% | 2.45% | 49032 | 4920万 | 20.48 | 20.48 | 54.58 | 89 | 新通联 | 2023-12-11 一 | 10.01 | 10.01 | 10.12 | 10.15 | 9.81 | 1.10% | 2.47% | 49321 | 4952万 | 20.24 | 20.24 | 53.94 | 90 | 新通联 | 2023-12-08 五 | 10.51 | 10.42 | 10.01 | 10.53 | 9.99 | -3.93% | 4.40% | 88024 | 8963万 | 20.02 | 20.02 | 53.36 | 91 | 新通联 | 2023-12-07 四 | 10.78 | 10.73 | 10.42 | 10.78 | 10.37 | -2.89% | 3.38% | 67680 | 7111万 | 20.84 | 20.84 | 55.54 | 92 | 新通联 | 2023-12-06 三 | 10.56 | 10.48 | 10.73 | 10.87 | 10.42 | 2.39% | 4.43% | 88523 | 9455万 | 21.46 | 21.46 | 57.19 | 93 | 新通联 | 2023-12-05 二 | 10.62 | 10.60 | 10.48 | 10.78 | 10.48 | -1.13% | 5.25% | 105063 | 11157万 | 20.96 | 20.96 | 55.86 | 94 | 新通联 | 2023-12-04 一 | 10.38 | 10.49 | 10.60 | 11.24 | 10.36 | 1.05% | 7.47% | 149405 | 16088万 | 21.2 | 21.2 | 56.5 | 95 | 新通联 | 2023-12-01 五 | 10.59 | 10.75 | 10.49 | 10.59 | 10.30 | -2.42% | 5.54% | 110790 | 11577万 | 20.98 | 20.98 | 55.91 | 96 | 新通联 | 2023-11-30 四 | 11.00 | 11.15 | 10.75 | 11.12 | 10.53 | -3.59% | 10.52% | 210326 | 22597万 | 21.5 | 21.5 | 57.3 | 97 | 新通联 | 2023-11-29 三 | 10.17 | 10.14 | 11.15 | 11.15 | 10.11 | 9.96% | 3.39% | 67808 | 7455万 | 22.3 | 22.3 | 59.43 | 98 | 新通联 | 2023-11-28 二 | 9.96 | 10.00 | 10.14 | 10.20 | 9.92 | 1.40% | 0.99% | 19838 | 2000万 | 20.28 | 20.28 | 54.05 | 99 | 新通联 | 2023-11-24 五 | 10.16 | 10.16 | 10.07 | 10.22 | 10.02 | -0.89% | 0.90% | 18016 | 1816万 | 20.14 | 20.14 | 53.68 | 100 | 新通联 | 2023-11-23 四 | 10.04 | 10.08 | 10.16 | 10.19 | 10.03 | 0.79% | 0.87% | 17399 | 1758万 | 20.32 | 20.32 | 54.16 | 101 | 新通联 | 2023-11-22 三 | 10.18 | 10.22 | 10.08 | 10.23 | 10.04 | -1.37% | 1.00% | 19974 | 2025万 | 20.16 | 20.16 | 53.73 | 102 | 新通联 | 2023-11-21 二 | 10.12 | 10.12 | 10.22 | 10.29 | 10.07 | 0.99% | 1.31% | 26295 | 2684万 | 20.44 | 20.44 | 54.48 | 103 | 新通联 | 2023-11-20 一 | 10.06 | 10.00 | 10.12 | 10.15 | 9.98 | 1.20% | 1.04% | 20753 | 2086万 | 20.24 | 20.24 | 53.94 | 104 | 新通联 | 2023-11-17 五 | 9.91 | 9.91 | 10.00 | 10.01 | 9.88 | 0.91% | 0.94% | 18782 | 1871万 | 20 | 20 | 53.3 | 105 | 新通联 | 2023-11-16 四 | 10.00 | 9.97 | 9.91 | 10.00 | 9.88 | -0.60% | 0.87% | 17472 | 1734万 | 19.82 | 19.82 | 52.82 | 106 | 新通联 | 2023-11-15 三 | 10.05 | 10.04 | 9.97 | 10.11 | 9.93 | -0.70% | 0.84% | 16781 | 1673万 | 19.94 | 19.94 | 53.14 | 107 | 新通联 | 2023-11-14 二 | 10.06 | 10.06 | 10.04 | 10.11 | 9.95 | -0.20% | 0.83% | 16602 | 1663万 | 20.08 | 20.08 | 53.52 | 108 | 新通联 | 2023-11-13 一 | 9.96 | 9.93 | 10.06 | 10.10 | 9.93 | 1.31% | 1.02% | 20399 | 2043万 | 20.12 | 20.12 | 53.62 | 109 | 新通联 | 2023-11-10 五 | 9.81 | 9.85 | 9.93 | 9.94 | 9.76 | 0.81% | 0.64% | 12899 | 1274万 | 19.86 | 19.86 | 52.93 | 110 | 新通联 | 2023-11-09 四 | 9.88 | 9.91 | 9.85 | 9.97 | 9.80 | -0.61% | 0.95% | 19013 | 1876万 | 19.7 | 19.7 | 52.5 | 111 | 新通联 | 2023-11-08 三 | 9.98 | 9.98 | 9.91 | 10.02 | 9.85 | -0.70% | 1.15% | 23038 | 2285万 | 19.82 | 19.82 | 52.82 | 112 | 新通联 | 2023-11-07 二 | 9.87 | 9.93 | 9.98 | 10.03 | 9.83 | 0.50% | 1.17% | 23471 | 2333万 | 19.96 | 19.96 | 53.2 | 113 | 新通联 | 2023-11-06 一 | 9.87 | 9.92 | 9.93 | 10.06 | 9.85 | 0.10% | 1.06% | 21261 | 2109万 | 19.86 | 19.86 | 52.93 | 114 | 新通联 | 2023-11-03 五 | 9.74 | 9.74 | 9.92 | 9.98 | 9.73 | 1.85% | 1.13% | 22645 | 2245万 | 19.84 | 19.84 | 52.88 | 115 | 新通联 | 2023-11-02 四 | 9.84 | 9.84 | 9.74 | 9.89 | 9.69 | -1.02% | 0.66% | 13273 | 1298万 | 19.48 | 19.48 | 51.92 | 116 | 新通联 | 2023-11-01 三 | 9.78 | 9.74 | 9.84 | 9.93 | 9.74 | 1.03% | 1.05% | 21093 | 2074万 | 19.68 | 19.68 | 52.45 | 117 | 新通联 | 2023-10-31 二 | 9.72 | 9.72 | 9.74 | 9.90 | 9.64 | 0.21% | 1.34% | 26835 | 2619万 | 19.48 | 19.48 | 51.92 | 118 | 新通联 | 2023-10-30 一 | 9.79 | 9.79 | 9.72 | 9.90 | 9.71 | -0.72% | 1.39% | 27857 | 2731万 | 19.44 | 19.44 | 51.81 | 119 | 新通联 | 2023-10-27 五 | 9.49 | 9.52 | 9.79 | 9.83 | 9.49 | 2.84% | 1.05% | 21086 | 2050万 | 19.58 | 19.58 | 45.33 | 120 | 新通联 | 2023-10-26 四 | 9.66 | 9.66 | 9.52 | 9.73 | 9.45 | -1.45% | 1.02% | 20346 | 1943万 | 19.04 | 19.04 | 44.08 | 121 | 新通联 | 2023-10-25 三 | 9.90 | 9.82 | 9.66 | 9.90 | 9.66 | -1.63% | 1.01% | 20166 | 1958万 | 19.32 | 19.32 | 44.73 | 122 | 新通联 | 2023-10-24 二 | 9.34 | 9.36 | 9.82 | 9.84 | 9.31 | 4.91% | 1.47% | 29388 | 2847万 | 19.64 | 19.64 | 45.47 | 123 | 新通联 | 2023-10-23 一 | 9.57 | 9.57 | 9.36 | 9.61 | 9.30 | -2.19% | 0.86% | 17203 | 1617万 | 18.72 | 18.72 | 43.34 | 124 | 新通联 | 2023-10-20 五 | 9.44 | 9.49 | 9.57 | 9.73 | 9.44 | 0.84% | 0.75% | 15060 | 1449万 | 19.14 | 19.14 | 44.31 | 125 | 新通联 | 2023-10-19 四 | 9.39 | 9.44 | 9.49 | 9.69 | 9.30 | 0.53% | 0.87% | 17452 | 1665万 | 18.98 | 18.98 | 43.94 | 126 | 新通联 | 2023-10-18 三 | 9.70 | 9.72 | 9.44 | 9.77 | 9.40 | -2.88% | 0.76% | 15273 | 1454万 | 18.88 | 18.88 | 43.71 | 127 | 新通联 | 2023-10-17 二 | 9.61 | 9.53 | 9.72 | 9.80 | 9.55 | 1.99% | 0.95% | 19051 | 1845万 | 19.44 | 19.44 | 45.01 | 128 | 新通联 | 2023-10-16 一 | 9.61 | 9.61 | 9.53 | 9.64 | 9.45 | -0.83% | 0.94% | 18887 | 1797万 | 19.06 | 19.06 | 44.13 | 129 | 新通联 | 2023-10-13 五 | 9.61 | 9.63 | 9.61 | 9.66 | 9.54 | -0.21% | 0.56% | 11206 | 1076万 | 19.22 | 19.22 | 44.5 | 130 | 新通联 | 2023-10-12 四 | 9.61 | 9.63 | 9.63 | 9.70 | 9.48 | 0.00% | 0.79% | 15714 | 1508万 | 19.26 | 19.26 | 44.59 | 131 | 新通联 | 2023-10-11 三 | 9.55 | 9.51 | 9.63 | 9.68 | 9.41 | 1.26% | 0.89% | 17753 | 1699万 | 19.26 | 19.26 | 44.59 | 132 | 新通联 | 2023-10-10 二 | 9.67 | 9.63 | 9.51 | 9.75 | 9.50 | -1.25% | 0.77% | 15487 | 1479万 | 19.02 | 19.02 | 44.03 | 133 | 新通联 | 2023-10-09 一 | 10.06 | 10.11 | 9.63 | 10.10 | 9.60 | -4.75% | 1.43% | 28550 | 2779万 | 19.26 | 19.26 | 44.59 | 134 | 新通联 | 2023-09-28 四 | 9.97 | 10.03 | 10.11 | 10.15 | 9.86 | 0.80% | 0.77% | 15302 | 1539万 | 20.22 | 20.22 | 46.81 | 135 | 新通联 | 2023-09-27 三 | 9.81 | 9.81 | 10.03 | 10.07 | 9.73 | 2.24% | 1.17% | 23324 | 2326万 | 20.06 | 20.06 | 46.44 | 136 | 新通联 | 2023-09-26 二 | 9.81 | 9.81 | 9.81 | 9.93 | 9.74 | 0.00% | 0.54% | 10783 | 1057万 | 19.62 | 19.62 | 45.42 | 137 | 新通联 | 2023-09-25 一 | 9.94 | 9.89 | 9.81 | 10.01 | 9.76 | -0.81% | 0.65% | 12964 | 1277万 | 19.62 | 19.62 | 45.42 | 138 | 新通联 | 2023-09-22 五 | 9.68 | 9.73 | 9.89 | 9.94 | 9.61 | 1.64% | 0.76% | 15136 | 1484万 | 19.78 | 19.78 | 45.79 | 139 | 新通联 | 2023-09-21 四 | 9.86 | 9.87 | 9.73 | 9.99 | 9.71 | -1.42% | 0.81% | 16102 | 1578万 | 19.46 | 19.46 | 45.05 | 140 | 新通联 | 2023-09-20 三 | 9.76 | 9.85 | 9.87 | 9.99 | 9.76 | 0.20% | 0.75% | 15051 | 1491万 | 19.74 | 19.74 | 45.7 | 141 | 新通联 | 2023-09-19 二 | 10.00 | 10.00 | 9.85 | 10.03 | 9.80 | -1.50% | 0.87% | 17420 | 1718万 | 19.7 | 19.7 | 45.61 | 142 | 新通联 | 2023-09-18 一 | 9.63 | 9.66 | 10.00 | 10.08 | 9.48 | 3.52% | 1.14% | 22850 | 2264万 | 20 | 20 | 46.3 | 143 | 新通联 | 2023-09-15 五 | 9.54 | 9.47 | 9.66 | 9.75 | 9.35 | 2.01% | 1.03% | 20530 | 1979万 | 19.32 | 19.32 | 44.73 | 144 | 新通联 | 2023-09-14 四 | 9.72 | 9.59 | 9.47 | 9.72 | 9.40 | -1.25% | 0.84% | 16885 | 1603万 | 18.94 | 18.94 | 43.85 | 145 | 新通联 | 2023-09-13 三 | 9.81 | 9.79 | 9.59 | 9.85 | 9.54 | -2.04% | 1.08% | 21626 | 2084万 | 19.18 | 19.18 | 44.4 | 146 | 新通联 | 2023-09-12 二 | 9.86 | 9.88 | 9.79 | 9.96 | 9.76 | -0.91% | 0.71% | 14239 | 1399万 | 19.58 | 19.58 | 45.33 | 147 | 新通联 | 2023-09-11 一 | 9.79 | 9.79 | 9.88 | 9.99 | 9.76 | 0.92% | 0.86% | 17280 | 1708万 | 19.76 | 19.76 | 45.75 | 148 | 新通联 | 2023-09-08 五 | 9.87 | 9.90 | 9.79 | 10.06 | 9.78 | -1.11% | 0.68% | 13663 | 1346万 | 19.58 | 19.58 | 45.33 | 149 | 新通联 | 2023-09-07 四 | 10.14 | 10.05 | 9.90 | 10.14 | 9.81 | -1.49% | 1.14% | 22808 | 2271万 | 19.8 | 19.8 | 45.84 | 150 | 新通联 | 2023-09-06 三 | 10.06 | 10.09 | 10.05 | 10.16 | 10.01 | -0.40% | 0.69% | 13878 | 1397万 | 20.1 | 20.1 | 46.53 | 151 | 新通联 | 2023-09-05 二 | 10.29 | 10.20 | 10.09 | 10.29 | 10.04 | -1.08% | 1.12% | 22466 | 2275万 | 20.18 | 20.18 | 46.72 | 152 | 新通联 | 2023-09-04 一 | 10.20 | 10.17 | 10.20 | 10.30 | 10.12 | 0.29% | 1.06% | 21179 | 2163万 | 20.4 | 20.4 | 47.23 | 153 | 新通联 | 2023-09-01 五 | 10.07 | 10.10 | 10.17 | 10.25 | 10.07 | 0.69% | 0.85% | 17017 | 1727万 | 20.34 | 20.34 | 47.09 | 154 | 新通联 | 2023-08-31 四 | 10.23 | 10.16 | 10.10 | 10.27 | 10.00 | -0.59% | 0.77% | 15489 | 1561万 | 20.2 | 20.2 | 46.77 | 155 | 新通联 | 2023-08-30 三 | 9.93 | 9.97 | 10.16 | 10.20 | 9.93 | 1.91% | 1.16% | 23110 | 2335万 | 20.32 | 20.32 | 47.04 | 156 | 新通联 | 2023-08-29 二 | 9.58 | 9.65 | 9.97 | 9.97 | 9.49 | 3.32% | 1.29% | 25836 | 2530万 | 19.94 | 19.94 | 46.16 | 157 | 新通联 | 2023-08-28 一 | 9.65 | 9.11 | 9.65 | 9.96 | 9.56 | 5.93% | 2.37% | 47376 | 4619万 | 19.3 | 19.3 | 44.68 | 158 | 新通联 | 2023-08-25 五 | 9.26 | 9.22 | 9.11 | 9.33 | 9.07 | -1.19% | 0.89% | 17847 | 1638万 | 18.22 | 18.22 | 42.18 | 159 | 新通联 | 2023-08-23 三 | 9.54 | 9.56 | 9.35 | 9.60 | 9.27 | -2.20% | 1.11% | 22182 | 2085万 | 18.7 | 18.7 | 43.29 | 160 | 新通联 | 2023-08-22 二 | 9.90 | 9.86 | 9.56 | 9.99 | 9.45 | -3.04% | 1.77% | 35500 | 3416万 | 19.12 | 19.12 | 44.27 |
|
行情刷新 | 流通股东
|