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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.68 | 9.92 | 9.56 | 9.87 | +1.96% | 0.53 | 1.28% |
| 2026-04-20 | 9.75 | 9.80 | 9.63 | 9.68 | -0.72% | 0.46 | 1.11% |
| 2026-04-17 | 9.30 | 9.87 | 9.25 | 9.75 | +4.95% | 1.06 | 2.57% |
| 2026-04-16 | 9.26 | 9.37 | 9.09 | 9.29 | +0.98% | 0.50 | 1.26% |
| 2026-04-15 | 9.23 | 9.41 | 9.10 | 9.20 | -0.97% | 0.61 | 1.55% |
| 2026-04-14 | 9.50 | 9.54 | 9.16 | 9.29 | -1.69% | 0.97 | 2.44% |
| 2026-04-13 | 8.91 | 9.59 | 8.90 | 9.45 | +6.06% | 1.66 | 4.14% |
| 2026-04-10 | 8.60 | 9.08 | 8.59 | 8.91 | +4.33% | 1.14 | 2.98% |
| 2026-04-09 | 8.42 | 8.78 | 8.36 | 8.54 | +1.07% | 0.65 | 1.75% |
| 2026-04-08 | 8.31 | 8.47 | 8.20 | 8.45 | +3.30% | 0.52 | 1.47% |
| 2026-04-07 | 8.08 | 8.27 | 8.08 | 8.18 | +0.74% | 0.31 | 0.87% |
| 2026-04-03 | 8.30 | 8.33 | 8.07 | 8.12 | -1.58% | 0.39 | 1.10% |
| 2026-04-02 | 8.22 | 8.42 | 8.12 | 8.25 | +0.61% | 0.56 | 1.57% |
| 2026-04-01 | 8.00 | 8.28 | 7.92 | 8.20 | +4.19% | 0.49 | 1.38% |
| 2026-03-31 | 7.87 | 8.04 | 7.84 | 7.87 | +0.38% | 0.27 | 0.79% |
| 2026-03-30 | 7.82 | 7.87 | 7.71 | 7.84 | -0.38% | 0.25 | 0.74% |
| 2026-03-27 | 7.88 | 7.96 | 7.81 | 7.87 | -0.38% | 0.36 | 1.05% |
| 2026-03-26 | 8.11 | 8.29 | 7.90 | 7.90 | -2.95% | 0.43 | 1.23% |
| 2026-03-25 | 8.01 | 8.17 | 7.96 | 8.14 | +1.62% | 0.43 | 1.24% |
| 2026-03-24 | 7.85 | 8.04 | 7.76 | 8.01 | +4.03% | 0.42 | 1.23% |