ST易联众 sz.300096
9.24
+1.09%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.25 | 9.40 | 9.18 | 9.24 | +1.09% | 0.23 | 0.59% |
| 2026-05-21 | 9.26 | 9.39 | 9.13 | 9.14 | -1.30% | 0.30 | 0.76% |
| 2026-05-20 | 9.65 | 9.65 | 9.21 | 9.26 | -3.84% | 0.48 | 1.18% |
| 2026-05-19 | 9.34 | 9.78 | 9.20 | 9.63 | +4.11% | 0.64 | 1.56% |
| 2026-05-18 | 9.33 | 9.38 | 9.13 | 9.25 | +0.11% | 0.37 | 0.92% |
| 2026-05-15 | 9.29 | 9.43 | 9.12 | 9.24 | -0.54% | 0.43 | 1.08% |
| 2026-05-14 | 9.55 | 9.57 | 9.28 | 9.29 | -2.62% | 0.60 | 1.49% |
| 2026-05-13 | 9.55 | 9.67 | 9.40 | 9.54 | -0.10% | 0.55 | 1.34% |
| 2026-05-12 | 9.88 | 9.96 | 9.50 | 9.55 | -3.44% | 0.80 | 1.93% |
| 2026-05-11 | 9.84 | 10.04 | 9.75 | 9.89 | -0.30% | 0.65 | 1.54% |
| 2026-05-08 | 9.81 | 10.05 | 9.55 | 9.92 | +2.59% | 0.90 | 2.13% |
| 2026-05-07 | 9.72 | 9.85 | 9.45 | 9.67 | -1.12% | 0.64 | 1.53% |
| 2026-05-06 | 9.20 | 9.88 | 9.07 | 9.78 | +6.54% | 1.03 | 2.53% |
| 2026-04-30 | 9.01 | 9.19 | 8.80 | 9.18 | +1.44% | 0.55 | 1.42% |
| 2026-04-29 | 8.90 | 9.27 | 8.90 | 9.05 | 0.00% | 0.59 | 1.50% |
| 2026-04-28 | 9.71 | 9.71 | 9.00 | 9.05 | -8.03% | 1.09 | 2.75% |
| 2026-04-27 | 9.25 | 9.95 | 9.25 | 9.84 | +5.81% | 0.68 | 1.63% |
| 2026-04-24 | 9.40 | 9.50 | 9.16 | 9.30 | 0.00% | 0.60 | 1.48% |
| 2026-04-23 | 10.00 | 10.07 | 9.21 | 9.30 | -7.00% | 1.14 | 2.78% |
| 2026-04-22 | 9.97 | 10.15 | 9.89 | 10.00 | +1.32% | 0.62 | 1.43% |