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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.14 | 4.22 | 4.14 | 4.20 | +1.45% | 0.31 | 1.73% |
| 2025-06-23 | 4.15 | 4.15 | 4.08 | 4.14 | -0.48% | 0.24 | 1.33% |
| 2025-06-20 | 4.04 | 4.16 | 4.04 | 4.16 | +2.72% | 0.29 | 1.62% |
| 2025-06-19 | 4.04 | 4.21 | 4.03 | 4.05 | -0.25% | 0.35 | 1.99% |
| 2025-06-18 | 4.07 | 4.15 | 4.04 | 4.06 | 0.00% | 0.26 | 1.48% |
| 2025-06-17 | 4.10 | 4.12 | 4.04 | 4.06 | -0.73% | 0.20 | 1.11% |
| 2025-06-16 | 4.06 | 4.12 | 4.04 | 4.09 | +0.49% | 0.20 | 1.14% |
| 2025-06-13 | 4.14 | 4.18 | 4.00 | 4.07 | -1.69% | 0.35 | 1.99% |
| 2025-06-12 | 4.21 | 4.22 | 4.12 | 4.14 | -1.66% | 0.31 | 1.72% |
| 2025-06-11 | 4.17 | 4.27 | 4.14 | 4.21 | +0.48% | 0.47 | 2.61% |
| 2025-06-10 | 4.25 | 4.33 | 4.16 | 4.19 | -1.41% | 0.41 | 2.23% |
| 2025-06-09 | 4.26 | 4.28 | 4.22 | 4.25 | -0.47% | 0.30 | 1.66% |
| 2025-06-06 | 4.21 | 4.31 | 4.17 | 4.27 | +2.40% | 0.47 | 2.54% |
| 2025-06-05 | 4.24 | 4.25 | 4.15 | 4.17 | -1.42% | 0.22 | 1.21% |
| 2025-06-04 | 4.16 | 4.26 | 4.16 | 4.23 | +1.68% | 0.28 | 1.53% |
| 2025-06-03 | 4.17 | 4.20 | 4.14 | 4.16 | -0.48% | 0.18 | 0.99% |
| 2025-05-30 | 4.23 | 4.25 | 4.16 | 4.18 | -0.95% | 0.30 | 1.64% |
| 2025-05-29 | 4.22 | 4.27 | 4.20 | 4.22 | -0.24% | 0.41 | 2.24% |
| 2025-05-28 | 4.26 | 4.30 | 4.18 | 4.23 | -1.17% | 0.29 | 1.58% |
| 2025-05-27 | 4.29 | 4.30 | 4.22 | 4.28 | 0.00% | 0.24 | 1.29% |