新通联(603022)股票信息
| 股票代码 | 603022 |
| 股票名称 | 新通联 |
| 最新价/元 | 6.88 |
| 涨跌额/元 | -0.28 |
| 涨跌幅/% | -3.91 |
| 买入/元 | 6.87 |
| 卖出/元 | 6.88 |
| 昨收/元 | 7.16 |
| 今开/元 | 7.17 |
| 最高/元 | 7.17 |
| 最低/元 | 6.82 |
| 成交量/手 | 37227.00 |
| 成交额/万 | 2599.07 |
| 股净值/元 | 26.46 |
| 市净率 | 1.78 |
| 总市值/万 | 137600.00 |
| 流通值/万 | 137600.00 |
| 换手率/% | 1.86 |
| 入市日期 | 2015-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
新通联(603022)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.17 | 6.88 | -0.28 | -3.91 | 37227.00 | 2599.07 | 1.86 |
| 2024-10-10 | 7.10 | 7.16 | 0.01 | 0.14 | 49649.35 | 3559.76 | 2.48 |
| 2024-10-09 | 7.69 | 7.15 | -0.56 | -7.26 | 71425.35 | 5187.63 | 3.57 |
| 2024-10-08 | 8.13 | 7.71 | 0.29 | 3.91 | 94712.74 | 7301.86 | 4.74 |
| 2024-09-30 | 7.09 | 7.42 | 0.52 | 7.54 | 78106.11 | 5665.89 | 3.91 |
| 2024-09-27 | 6.75 | 6.90 | 0.20 | 2.99 | 35474.00 | 2420.20 | 1.77 |
| 2024-09-26 | 6.50 | 6.70 | 0.15 | 2.29 | 28381.74 | 1879.53 | 1.42 |
| 2024-09-25 | 6.51 | 6.55 | 0.08 | 1.24 | 33722.74 | 2212.45 | 1.69 |
| 2024-09-24 | 6.25 | 6.47 | 0.24 | 3.85 | 30042.00 | 1913.24 | 1.50 |
| 2024-09-23 | 6.25 | 6.23 | 0.01 | 0.16 | 12986.00 | 808.70 | 0.65 |
| 2024-09-20 | 6.30 | 6.22 | -0.07 | -1.11 | 19014.50 | 1186.15 | 0.95 |
| 2024-09-19 | 6.04 | 6.29 | 0.27 | 4.49 | 28122.00 | 1752.95 | 1.41 |
| 2024-09-18 | 6.17 | 6.02 | -0.15 | -2.43 | 25054.00 | 1509.04 | 1.25 |
| 2024-09-13 | 6.28 | 6.17 | -0.12 | -1.91 | 13649.00 | 849.03 | 0.68 |
| 2024-09-12 | 6.30 | 6.29 | -0.01 | -0.16 | 11901.00 | 752.75 | 0.60 |
| 2024-09-11 | 6.40 | 6.30 | -0.06 | -0.94 | 10437.00 | 660.73 | 0.52 |
| 2024-09-10 | 6.28 | 6.36 | 0.08 | 1.27 | 17334.00 | 1094.38 | 0.87 |
| 2024-09-09 | 6.25 | 6.28 | 0.04 | 0.64 | 15296.00 | 958.36 | 0.76 |
| 2024-09-06 | 6.43 | 6.24 | -0.19 | -2.96 | 17812.00 | 1126.20 | 0.89 |
| 2024-09-05 | 6.34 | 6.43 | 0.07 | 1.10 | 14614.00 | 934.65 | 0.73 |
| 2024-09-04 | 6.40 | 6.36 | -0.05 | -0.78 | 17414.00 | 1110.94 | 0.87 |
| 2024-09-03 | 6.36 | 6.41 | 0.05 | 0.79 | 15629.00 | 1001.57 | 0.78 |
| 2024-09-02 | 6.45 | 6.36 | -0.09 | -1.40 | 25765.00 | 1656.79 | 1.29 |
| 2024-08-30 | 6.36 | 6.45 | 0.12 | 1.90 | 28576.74 | 1841.58 | 1.43 |
| 2024-08-29 | 6.24 | 6.33 | 0.08 | 1.28 | 17025.00 | 1070.58 | 0.85 |
| 2024-08-28 | 6.11 | 6.25 | 0.11 | 1.79 | 16437.03 | 1023.38 | 0.82 |
| 2024-08-27 | 6.20 | 6.14 | -0.05 | -0.81 | 15215.00 | 937.33 | 0.76 |
| 2024-08-26 | 5.98 | 6.19 | 0.14 | 2.31 | 24403.00 | 1500.68 | 1.22 |
| 2024-08-23 | 6.17 | 6.05 | -0.21 | -3.36 | 31742.00 | 1930.39 | 1.59 |
| 2024-08-22 | 6.41 | 6.26 | -0.10 | -1.57 | 13051.00 | 824.35 | 0.65 |
| 2024-08-21 | 6.35 | 6.36 | -0.02 | -0.31 | 8764.00 | 558.01 | 0.44 |
| 2024-08-20 | 6.48 | 6.38 | -0.10 | -1.54 | 16482.00 | 1056.89 | 0.82 |
| 2024-08-19 | 6.60 | 6.48 | -0.12 | -1.82 | 16997.00 | 1109.24 | 0.85 |
| 2024-08-16 | 6.65 | 6.60 | -0.05 | -0.75 | 16844.00 | 1117.12 | 0.84 |
| 2024-08-15 | 6.60 | 6.65 | 0.03 | 0.45 | 14373.00 | 951.76 | 0.72 |
| 2024-08-14 | 6.60 | 6.62 | 0.02 | 0.30 | 11891.00 | 786.33 | 0.59 |
| 2024-08-13 | 6.59 | 6.60 | 0.05 | 0.76 | 14586.00 | 956.14 | 0.73 |
| 2024-08-12 | 6.55 | 6.55 | -0.04 | -0.61 | 13424.00 | 882.70 | 0.67 |
| 2024-08-09 | 6.55 | 6.59 | 0.05 | 0.77 | 22243.00 | 1469.41 | 1.11 |
| 2024-08-08 | 6.51 | 6.54 | 0.06 | 0.93 | 24849.00 | 1609.12 | 1.24 |
| 2024-08-07 | 6.56 | 6.48 | -0.05 | -0.77 | 22212.00 | 1446.40 | 1.11 |
| 2024-08-06 | 6.41 | 6.53 | 0.15 | 2.35 | 36983.00 | 2402.42 | 1.85 |
| 2024-08-05 | 6.57 | 6.38 | -0.22 | -3.33 | 37174.00 | 2428.87 | 1.86 |
| 2024-08-02 | 6.86 | 6.60 | -0.24 | -3.51 | 39641.00 | 2659.37 | 1.98 |
| 2024-08-01 | 6.99 | 6.84 | -0.16 | -2.29 | 36873.00 | 2549.31 | 1.84 |
| 2024-07-31 | 6.91 | 7.00 | 0.11 | 1.60 | 38919.00 | 2715.28 | 1.95 |
| 2024-07-30 | 6.85 | 6.89 | 0.03 | 0.44 | 11392.00 | 783.37 | 0.57 |
| 2024-07-29 | 6.89 | 6.86 | 0.01 | 0.15 | 12953.00 | 889.25 | 0.65 |
| 2024-07-26 | 6.71 | 6.85 | 0.14 | 2.09 | 20720.00 | 1407.53 | 1.04 |
| 2024-07-25 | 6.57 | 6.71 | 0.13 | 1.98 | 17231.00 | 1150.89 | 0.86 |
| 2024-07-24 | 6.71 | 6.58 | -0.16 | -2.37 | 19935.00 | 1319.32 | 1.00 |
| 2024-07-23 | 6.84 | 6.74 | -0.10 | -1.46 | 14984.00 | 1022.28 | 0.75 |
| 2024-07-22 | 6.86 | 6.84 | -0.03 | -0.44 | 12201.00 | 832.76 | 0.61 |
| 2024-07-19 | 6.88 | 6.87 | 0.02 | 0.29 | 13295.00 | 917.17 | 0.66 |
| 2024-07-18 | 6.80 | 6.85 | -0.02 | -0.29 | 15707.00 | 1065.50 | 0.79 |
| 2024-07-17 | 6.91 | 6.87 | -0.08 | -1.15 | 10212.00 | 704.18 | 0.51 |
| 2024-07-16 | 6.91 | 6.95 | -0.03 | -0.43 | 11331.03 | 784.23 | 0.57 |
| 2024-07-15 | 7.16 | 6.98 | -0.25 | -3.46 | 23258.03 | 1639.42 | 1.16 |
| 2024-07-12 | 7.14 | 7.23 | 0.09 | 1.26 | 29392.50 | 2109.73 | 1.47 |
| 2024-07-11 | 6.84 | 7.14 | 0.44 | 6.57 | 47074.90 | 3294.95 | 2.35 |
| 2024-07-10 | 6.84 | 6.70 | -0.16 | -2.33 | 15607.50 | 1051.06 | 0.78 |
| 2024-07-09 | 6.76 | 6.86 | 0.10 | 1.48 | 22579.00 | 1524.31 | 1.13 |
| 2024-07-08 | 7.01 | 6.76 | -0.25 | -3.57 | 25826.00 | 1754.07 | 1.29 |
| 2024-07-05 | 7.01 | 7.01 | 0.00 | 0.00 | 22858.00 | 1597.36 | 1.14 |
| 2024-07-04 | 7.25 | 7.01 | -0.24 | -3.31 | 21223.00 | 1500.73 | 1.06 |
| 2024-07-03 | 7.33 | 7.25 | -0.08 | -1.09 | 18892.00 | 1375.48 | 0.94 |
| 2024-07-02 | 7.32 | 7.33 | 0.00 | 0.00 | 14187.00 | 1041.32 | 0.71 |
| 2024-07-01 | 7.28 | 7.33 | 0.05 | 0.69 | 18361.00 | 1339.45 | 0.92 |
| 2024-06-28 | 7.18 | 7.28 | 0.10 | 1.39 | 21248.00 | 1551.19 | 1.06 |
| 2024-06-27 | 7.24 | 7.18 | -0.08 | -1.10 | 15329.00 | 1110.89 | 0.77 |
| 2024-06-26 | 7.04 | 7.26 | 0.26 | 3.71 | 21108.51 | 1505.21 | 1.06 |
| 2024-06-25 | 6.88 | 7.00 | 0.13 | 1.89 | 21944.00 | 1532.00 | 1.10 |
| 2024-06-24 | 7.18 | 6.87 | -0.35 | -4.85 | 27305.00 | 1901.41 | 1.37 |
| 2024-06-21 | 7.22 | 7.22 | 0.02 | 0.28 | 14359.00 | 1043.33 | 0.72 |
| 2024-06-20 | 7.36 | 7.20 | -0.10 | -1.37 | 23114.00 | 1677.54 | 1.16 |
| 2024-06-19 | 7.30 | 7.30 | 0.02 | 0.28 | 15663.00 | 1146.26 | 0.78 |
| 2024-06-18 | 7.24 | 7.36 | 0.12 | 1.66 | 18934.00 | 1385.10 | 0.95 |
| 2024-06-17 | 7.31 | 7.24 | -0.12 | -1.63 | 12730.00 | 925.63 | 0.64 |
| 2024-06-14 | 7.30 | 7.36 | 0.01 | 0.14 | 12850.51 | 942.14 | 0.64 |
| 2024-06-13 | 7.36 | 7.35 | -0.05 | -0.68 | 18593.00 | 1366.03 | 0.93 |
| 2024-06-12 | 7.23 | 7.40 | 0.19 | 2.64 | 20458.00 | 1502.00 | 1.02 |
| 2024-06-11 | 7.21 | 7.21 | -0.11 | -1.50 | 21366.00 | 1534.12 | 1.07 |
| 2024-06-07 | 7.05 | 7.32 | 0.38 | 5.48 | 36820.00 | 2639.90 | 1.84 |
| 2024-06-06 | 7.26 | 6.94 | -0.33 | -4.54 | 50563.50 | 3547.37 | 2.53 |
| 2024-06-05 | 7.44 | 7.27 | -0.24 | -3.20 | 35439.00 | 2610.84 | 1.77 |
| 2024-06-04 | 7.41 | 7.51 | 0.04 | 0.54 | 37938.00 | 2829.19 | 1.90 |
| 2024-06-03 | 7.72 | 7.47 | -0.32 | -4.11 | 37896.00 | 2869.61 | 1.89 |
| 2024-05-31 | 7.69 | 7.79 | 0.13 | 1.70 | 24223.00 | 1878.33 | 1.21 |
| 2024-05-30 | 7.76 | 7.66 | -0.08 | -1.03 | 22000.00 | 1697.87 | 1.10 |
| 2024-05-29 | 7.60 | 7.74 | 0.09 | 1.18 | 35327.00 | 2736.52 | 1.77 |
| 2024-05-28 | 7.88 | 7.65 | -0.20 | -2.55 | 30924.00 | 2390.49 | 1.55 |
| 2024-05-27 | 7.88 | 7.85 | -0.03 | -0.38 | 40184.00 | 3117.59 | 2.01 |
| 2024-05-24 | 7.95 | 7.88 | -0.12 | -1.50 | 43270.50 | 3430.27 | 2.16 |
| 2024-05-23 | 8.31 | 8.00 | -0.31 | -3.73 | 85645.77 | 6933.67 | 4.28 |
| 2024-05-22 | 8.33 | 8.31 | -0.11 | -1.31 | 203844.08 | 17036.01 | 10.19 |
| 2024-05-21 | 8.31 | 8.42 | 0.12 | 1.45 | 241230.85 | 21571.68 | 12.06 |
| 2024-05-20 | 8.40 | 8.30 | -0.08 | -0.96 | 29067.00 | 2415.13 | 1.45 |
| 2024-05-17 | 8.28 | 8.38 | 0.12 | 1.45 | 20936.00 | 1743.31 | 1.05 |
| 2024-05-16 | 8.21 | 8.26 | 0.11 | 1.35 | 16829.17 | 1396.61 | 0.84 |
| 2024-05-15 | 8.13 | 8.15 | 0.01 | 0.12 | 16596.00 | 1363.01 | 0.83 |
日K线
周K线
月K线
