新联电子(002546)股票信息
| 股票代码 | 002546 |
| 股票名称 | 新联电子 |
| 最新价/元 | 3.78 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 9.25 |
| 买入/元 | 3.78 |
| 卖出/元 | 3.79 |
| 昨收/元 | 3.46 |
| 今开/元 | 3.65 |
| 最高/元 | 3.80 |
| 最低/元 | 3.51 |
| 成交量/手 | 321631.89 |
| 成交额/万 | 11859.18 |
| 股净值/元 | 54.00 |
| 市净率 | 1.05 |
| 总市值/万 | 315270.56 |
| 流通值/万 | 302865.73 |
| 换手率/% | 4.01 |
| 入市日期 | 2011-02-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
新联电子(002546)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.65 | 3.78 | 0.32 | 9.25 | 321631.89 | 11859.18 | 4.01 |
| 2024-09-27 | 3.36 | 3.46 | 0.13 | 3.90 | 171393.89 | 5850.60 | 2.14 |
| 2024-09-26 | 3.25 | 3.33 | 0.07 | 2.15 | 124619.00 | 4104.06 | 1.56 |
| 2024-09-25 | 3.22 | 3.26 | 0.06 | 1.88 | 161220.02 | 5275.01 | 2.01 |
| 2024-09-24 | 3.13 | 3.20 | 0.08 | 2.56 | 111084.05 | 3529.75 | 1.39 |
| 2024-09-23 | 3.15 | 3.12 | -0.05 | -1.58 | 56719.00 | 1777.37 | 0.71 |
| 2024-09-20 | 3.16 | 3.17 | 0.01 | 0.32 | 55138.00 | 1742.36 | 0.69 |
| 2024-09-19 | 3.10 | 3.16 | 0.06 | 1.94 | 79257.00 | 2489.57 | 0.99 |
| 2024-09-18 | 3.12 | 3.10 | -0.01 | -0.32 | 58123.02 | 1794.09 | 0.73 |
| 2024-09-13 | 3.17 | 3.11 | -0.04 | -1.27 | 72259.92 | 2258.40 | 0.90 |
| 2024-09-12 | 3.12 | 3.15 | 0.03 | 0.96 | 98153.03 | 3103.39 | 1.23 |
| 2024-09-11 | 3.09 | 3.12 | 0.04 | 1.30 | 86836.51 | 2700.20 | 1.08 |
| 2024-09-10 | 3.03 | 3.08 | 0.05 | 1.65 | 55269.00 | 1682.83 | 0.69 |
| 2024-09-09 | 3.03 | 3.03 | 0.00 | 0.00 | 45119.00 | 1366.15 | 0.56 |
| 2024-09-06 | 3.06 | 3.03 | -0.04 | -1.30 | 48801.00 | 1489.95 | 0.61 |
| 2024-09-05 | 3.05 | 3.07 | 0.01 | 0.33 | 49303.00 | 1512.89 | 0.62 |
| 2024-09-04 | 3.07 | 3.06 | -0.01 | -0.33 | 43631.00 | 1342.70 | 0.54 |
| 2024-09-03 | 3.07 | 3.07 | 0.00 | 0.00 | 36464.00 | 1121.74 | 0.46 |
| 2024-09-02 | 3.07 | 3.07 | 0.00 | 0.00 | 68734.00 | 2129.83 | 0.86 |
| 2024-08-30 | 3.06 | 3.07 | 0.02 | 0.66 | 69231.00 | 2144.75 | 0.86 |
| 2024-08-29 | 3.01 | 3.05 | 0.04 | 1.33 | 57795.00 | 1755.41 | 0.72 |
| 2024-08-28 | 2.94 | 3.01 | 0.05 | 1.69 | 50090.00 | 1502.69 | 0.63 |
| 2024-08-27 | 2.98 | 2.96 | -0.03 | -1.00 | 40435.00 | 1201.73 | 0.50 |
| 2024-08-26 | 2.98 | 2.99 | 0.03 | 1.01 | 45491.20 | 1357.80 | 0.57 |
| 2024-08-23 | 2.99 | 2.96 | -0.03 | -1.00 | 77101.00 | 2281.75 | 0.96 |
| 2024-08-22 | 3.05 | 2.99 | -0.05 | -1.65 | 60268.80 | 1829.13 | 0.75 |
| 2024-08-21 | 3.04 | 3.04 | -0.01 | -0.33 | 41484.00 | 1265.48 | 0.52 |
| 2024-08-20 | 3.14 | 3.05 | -0.09 | -2.87 | 60468.00 | 1860.05 | 0.75 |
| 2024-08-19 | 3.15 | 3.14 | -0.02 | -0.63 | 45303.00 | 1424.07 | 0.57 |
| 2024-08-16 | 3.16 | 3.16 | -0.02 | -0.63 | 48507.00 | 1535.41 | 0.61 |
| 2024-08-15 | 3.12 | 3.18 | 0.04 | 1.27 | 78789.80 | 2493.11 | 0.98 |
| 2024-08-14 | 3.15 | 3.14 | -0.01 | -0.32 | 49411.20 | 1558.04 | 0.62 |
| 2024-08-13 | 3.09 | 3.15 | 0.03 | 0.96 | 56607.00 | 1771.02 | 0.71 |
| 2024-08-12 | 3.13 | 3.12 | -0.03 | -0.95 | 90406.00 | 2828.10 | 1.13 |
| 2024-08-09 | 3.16 | 3.15 | -0.01 | -0.32 | 101183.00 | 3236.24 | 1.26 |
| 2024-08-08 | 3.15 | 3.16 | -0.02 | -0.63 | 64223.00 | 2024.07 | 0.80 |
| 2024-08-07 | 3.20 | 3.18 | 0.06 | 1.92 | 119365.20 | 3799.11 | 1.49 |
| 2024-08-06 | 3.10 | 3.12 | 0.04 | 1.30 | 73783.03 | 2286.58 | 0.92 |
| 2024-08-05 | 3.12 | 3.08 | -0.07 | -2.22 | 68318.00 | 2132.41 | 0.85 |
| 2024-08-02 | 3.18 | 3.15 | -0.04 | -1.25 | 66264.00 | 2098.38 | 0.83 |
| 2024-08-01 | 3.17 | 3.19 | 0.03 | 0.95 | 83124.89 | 2651.18 | 1.04 |
| 2024-07-31 | 3.06 | 3.16 | 0.10 | 3.27 | 118733.89 | 3716.87 | 1.48 |
| 2024-07-30 | 3.04 | 3.06 | 0.01 | 0.33 | 56638.89 | 1727.46 | 0.71 |
| 2024-07-29 | 3.07 | 3.05 | 0.00 | 0.00 | 47308.00 | 1445.15 | 0.59 |
| 2024-07-26 | 3.02 | 3.05 | 0.04 | 1.33 | 71084.00 | 2164.16 | 0.89 |
| 2024-07-25 | 3.00 | 3.01 | 0.03 | 1.01 | 57109.00 | 1712.60 | 0.71 |
| 2024-07-24 | 3.00 | 2.98 | -0.03 | -1.00 | 61185.44 | 1834.40 | 0.76 |
| 2024-07-23 | 3.03 | 3.01 | -0.02 | -0.66 | 66190.00 | 2017.78 | 0.83 |
| 2024-07-22 | 3.01 | 3.03 | 0.03 | 1.00 | 64562.00 | 1946.89 | 0.81 |
| 2024-07-19 | 2.98 | 3.00 | 0.02 | 0.67 | 55685.00 | 1667.67 | 0.69 |
| 2024-07-18 | 2.98 | 2.98 | -0.02 | -0.67 | 83218.00 | 2468.36 | 1.04 |
| 2024-07-17 | 3.04 | 3.00 | -0.04 | -1.32 | 75622.00 | 2274.64 | 0.94 |
| 2024-07-16 | 3.04 | 3.04 | 0.00 | 0.00 | 59176.00 | 1792.12 | 0.74 |
| 2024-07-15 | 3.10 | 3.04 | -0.07 | -2.25 | 72699.00 | 2221.32 | 0.91 |
| 2024-07-12 | 3.14 | 3.11 | -0.02 | -0.64 | 92664.01 | 2912.37 | 1.16 |
| 2024-07-11 | 3.05 | 3.13 | 0.12 | 3.99 | 151674.04 | 4705.14 | 1.89 |
| 2024-07-10 | 3.12 | 3.01 | -0.19 | -5.94 | 201704.00 | 6107.69 | 2.52 |
| 2024-07-09 | 3.16 | 3.20 | 0.04 | 1.27 | 91453.01 | 2881.44 | 1.14 |
| 2024-07-08 | 3.24 | 3.16 | -0.09 | -2.77 | 64719.00 | 2054.08 | 0.81 |
| 2024-07-05 | 3.20 | 3.25 | 0.02 | 0.62 | 65054.00 | 2100.97 | 0.81 |
| 2024-07-04 | 3.39 | 3.23 | -0.13 | -3.87 | 110117.00 | 3625.31 | 1.37 |
| 2024-07-03 | 3.36 | 3.36 | -0.02 | -0.59 | 114520.00 | 3858.19 | 1.43 |
| 2024-07-02 | 3.29 | 3.38 | 0.07 | 2.12 | 122943.00 | 4119.96 | 1.53 |
| 2024-07-01 | 3.24 | 3.31 | 0.06 | 1.85 | 117480.80 | 3861.45 | 1.47 |
| 2024-06-28 | 3.15 | 3.25 | 0.09 | 2.85 | 126540.00 | 4102.44 | 1.58 |
| 2024-06-27 | 3.22 | 3.16 | -0.07 | -2.17 | 70172.00 | 2238.32 | 0.88 |
| 2024-06-26 | 3.14 | 3.23 | 0.08 | 2.54 | 91908.35 | 2939.51 | 1.15 |
| 2024-06-25 | 3.15 | 3.15 | 0.02 | 0.64 | 75604.00 | 2388.44 | 0.94 |
| 2024-06-24 | 3.22 | 3.13 | -0.13 | -3.99 | 112848.00 | 3575.55 | 1.41 |
| 2024-06-21 | 3.27 | 3.26 | -0.02 | -0.61 | 54121.00 | 1771.89 | 0.68 |
| 2024-06-20 | 3.39 | 3.28 | -0.10 | -2.96 | 83122.00 | 2756.05 | 1.04 |
| 2024-06-19 | 3.45 | 3.38 | -0.06 | -1.74 | 87136.00 | 2967.86 | 1.09 |
| 2024-06-18 | 3.42 | 3.44 | 0.02 | 0.59 | 91123.00 | 3127.12 | 1.14 |
| 2024-06-17 | 3.39 | 3.42 | 0.03 | 0.89 | 103702.03 | 3546.78 | 1.29 |
| 2024-06-14 | 3.38 | 3.39 | 0.06 | 1.80 | 145785.03 | 4952.41 | 1.82 |
| 2024-06-13 | 3.38 | 3.33 | -0.03 | -0.89 | 95970.39 | 3224.60 | 1.20 |
| 2024-06-12 | 3.32 | 3.36 | 0.06 | 1.82 | 87419.56 | 2923.98 | 1.09 |
| 2024-06-11 | 3.30 | 3.30 | 0.00 | 0.00 | 91761.56 | 2997.78 | 1.15 |
| 2024-06-07 | 3.25 | 3.30 | 0.10 | 3.13 | 121828.00 | 3987.89 | 1.52 |
| 2024-06-06 | 3.37 | 3.20 | -0.16 | -4.76 | 175183.83 | 5679.49 | 2.19 |
| 2024-06-05 | 3.50 | 3.36 | -0.14 | -4.00 | 143133.00 | 4879.56 | 1.79 |
| 2024-06-04 | 3.50 | 3.50 | -0.01 | -0.29 | 116994.84 | 4041.93 | 1.46 |
| 2024-06-03 | 3.68 | 3.51 | -0.17 | -4.62 | 177278.05 | 6296.97 | 2.21 |
| 2024-05-31 | 3.67 | 3.68 | -0.01 | -0.27 | 99978.00 | 3684.15 | 1.25 |
| 2024-05-30 | 3.80 | 3.69 | -0.09 | -2.38 | 139360.65 | 5191.11 | 1.74 |
| 2024-05-29 | 3.85 | 3.78 | -0.07 | -1.82 | 175812.00 | 6744.98 | 2.19 |
| 2024-05-28 | 3.79 | 3.85 | 0.02 | 0.52 | 180453.00 | 6945.51 | 2.25 |
| 2024-05-27 | 3.72 | 3.83 | 0.09 | 2.41 | 231023.60 | 8734.28 | 2.88 |
| 2024-05-24 | 3.67 | 3.74 | 0.07 | 1.91 | 269273.30 | 10215.87 | 3.36 |
| 2024-05-23 | 3.74 | 3.67 | -0.07 | -1.87 | 134818.00 | 4956.09 | 1.68 |
| 2024-05-22 | 3.77 | 3.74 | -0.01 | -0.27 | 92025.00 | 3439.65 | 1.15 |
| 2024-05-21 | 3.74 | 3.75 | 0.00 | 0.00 | 127081.00 | 4730.77 | 1.59 |
| 2024-05-20 | 3.79 | 3.75 | -0.04 | -1.06 | 162470.00 | 6122.81 | 2.03 |
| 2024-05-17 | 3.87 | 3.91 | 0.04 | 1.03 | 159711.00 | 6197.60 | 1.99 |
| 2024-05-16 | 3.92 | 3.87 | -0.05 | -1.28 | 205616.24 | 7991.61 | 2.57 |
| 2024-05-15 | 4.08 | 3.92 | -0.20 | -4.85 | 397216.00 | 16000.68 | 4.96 |
| 2024-05-14 | 3.99 | 4.12 | 0.10 | 2.49 | 421077.15 | 17364.39 | 5.26 |
| 2024-05-13 | 3.94 | 4.02 | 0.08 | 2.03 | 336401.80 | 13362.15 | 4.20 |
| 2024-05-10 | 3.88 | 3.94 | 0.08 | 2.07 | 237603.61 | 9309.17 | 2.97 |
| 2024-05-09 | 3.76 | 3.86 | 0.11 | 2.93 | 140004.46 | 5403.12 | 1.75 |
日K线
周K线
月K线
