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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.15 | 4.18 | 4.07 | 4.07 | -2.63% | 0.44 | 2.52% |
| 2025-07-21 | 4.21 | 4.24 | 4.15 | 4.18 | -1.42% | 0.42 | 2.33% |
| 2025-07-18 | 4.20 | 4.31 | 4.18 | 4.24 | +1.44% | 0.48 | 2.65% |
| 2025-07-17 | 4.16 | 4.20 | 4.12 | 4.18 | +0.97% | 0.26 | 1.47% |
| 2025-07-16 | 4.14 | 4.19 | 4.12 | 4.14 | -0.72% | 0.29 | 1.61% |
| 2025-07-15 | 4.14 | 4.22 | 4.00 | 4.17 | +0.72% | 0.45 | 2.56% |
| 2025-07-14 | 4.20 | 4.20 | 4.13 | 4.14 | -1.90% | 0.27 | 1.51% |
| 2025-07-11 | 4.17 | 4.23 | 4.16 | 4.22 | +0.72% | 0.24 | 1.32% |
| 2025-07-10 | 4.21 | 4.21 | 4.14 | 4.19 | -0.24% | 0.23 | 1.26% |
| 2025-07-09 | 4.19 | 4.23 | 4.18 | 4.20 | 0.00% | 0.23 | 1.29% |
| 2025-07-08 | 4.19 | 4.21 | 4.17 | 4.20 | 0.00% | 0.26 | 1.42% |
| 2025-07-07 | 4.29 | 4.29 | 4.17 | 4.20 | -2.33% | 0.41 | 2.26% |
| 2025-07-04 | 4.25 | 4.34 | 4.24 | 4.30 | +0.70% | 0.31 | 1.70% |
| 2025-07-03 | 4.19 | 4.30 | 4.18 | 4.27 | +2.15% | 0.38 | 2.11% |
| 2025-07-02 | 4.23 | 4.23 | 4.15 | 4.18 | -1.42% | 0.25 | 1.40% |
| 2025-07-01 | 4.18 | 4.25 | 4.18 | 4.24 | +1.19% | 0.36 | 1.98% |
| 2025-06-30 | 4.15 | 4.21 | 4.13 | 4.19 | +1.21% | 0.33 | 1.82% |
| 2025-06-27 | 4.16 | 4.18 | 4.13 | 4.14 | -0.24% | 0.26 | 1.45% |
| 2025-06-26 | 4.18 | 4.18 | 4.13 | 4.15 | -0.72% | 0.30 | 1.70% |
| 2025-06-25 | 4.20 | 4.22 | 4.14 | 4.18 | -0.48% | 0.34 | 1.91% |