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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.83 | 4.10 | 3.83 | 4.03 | +3.87% | 0.72 | 4.15% |
| 2025-08-18 | 3.83 | 3.93 | 3.83 | 3.88 | +0.78% | 0.34 | 2.04% |
| 2025-08-15 | 3.81 | 3.85 | 3.80 | 3.85 | +0.79% | 0.24 | 1.44% |
| 2025-08-14 | 3.90 | 3.91 | 3.81 | 3.82 | -2.30% | 0.42 | 2.55% |
| 2025-08-13 | 4.00 | 4.00 | 3.90 | 3.91 | -2.00% | 0.34 | 2.00% |
| 2025-08-12 | 3.99 | 4.00 | 3.94 | 3.99 | +0.25% | 0.19 | 1.11% |
| 2025-08-11 | 3.92 | 3.98 | 3.90 | 3.98 | +1.02% | 0.21 | 1.24% |
| 2025-08-08 | 3.96 | 4.00 | 3.92 | 3.94 | -0.76% | 0.24 | 1.42% |
| 2025-08-07 | 3.91 | 4.03 | 3.91 | 3.97 | +1.79% | 0.39 | 2.30% |
| 2025-08-06 | 3.91 | 3.91 | 3.86 | 3.90 | -0.26% | 0.31 | 1.83% |
| 2025-08-05 | 3.94 | 3.98 | 3.89 | 3.91 | -1.76% | 0.43 | 2.54% |
| 2025-08-04 | 3.96 | 3.98 | 3.88 | 3.98 | -0.25% | 0.42 | 2.48% |
| 2025-08-01 | 4.03 | 4.03 | 3.96 | 3.99 | 0.00% | 0.18 | 1.07% |
| 2025-07-31 | 3.98 | 4.02 | 3.97 | 3.99 | +0.50% | 0.21 | 1.22% |
| 2025-07-30 | 4.03 | 4.03 | 3.94 | 3.97 | -1.49% | 0.25 | 1.43% |
| 2025-07-29 | 4.05 | 4.06 | 4.00 | 4.03 | -0.49% | 0.18 | 1.02% |
| 2025-07-28 | 4.04 | 4.07 | 4.00 | 4.05 | +0.50% | 0.24 | 1.38% |
| 2025-07-25 | 4.04 | 4.06 | 4.02 | 4.03 | -0.25% | 0.19 | 1.08% |
| 2025-07-24 | 4.06 | 4.07 | 4.01 | 4.04 | 0.00% | 0.31 | 1.81% |
| 2025-07-23 | 4.08 | 4.08 | 4.02 | 4.04 | -0.74% | 0.35 | 1.99% |