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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.30 | 8.35 | 7.70 | 7.70 | -8.44% | 0.81 | 2.37% |
| 2026-03-20 | 8.85 | 9.14 | 8.40 | 8.41 | -5.29% | 0.92 | 2.46% |
| 2026-03-19 | 8.57 | 9.00 | 8.45 | 8.88 | +3.62% | 1.05 | 2.77% |
| 2026-03-18 | 8.59 | 8.59 | 8.31 | 8.57 | +0.71% | 0.37 | 1.01% |
| 2026-03-17 | 8.59 | 8.80 | 8.50 | 8.51 | -0.70% | 0.47 | 1.26% |
| 2026-03-16 | 8.48 | 8.62 | 8.27 | 8.57 | +1.30% | 0.51 | 1.40% |
| 2026-03-13 | 8.18 | 8.63 | 8.18 | 8.46 | +2.92% | 0.70 | 1.90% |
| 2026-03-12 | 8.41 | 8.44 | 8.21 | 8.22 | -2.14% | 0.36 | 1.01% |
| 2026-03-11 | 8.30 | 8.41 | 8.21 | 8.40 | +1.57% | 0.57 | 1.59% |
| 2026-03-10 | 8.02 | 8.45 | 8.02 | 8.27 | +4.29% | 0.86 | 2.43% |
| 2026-03-09 | 7.67 | 8.03 | 7.63 | 7.93 | +2.45% | 0.54 | 1.60% |
| 2026-03-06 | 7.60 | 7.80 | 7.58 | 7.74 | +1.31% | 0.30 | 0.92% |
| 2026-03-05 | 7.80 | 7.80 | 7.62 | 7.64 | -0.78% | 0.30 | 0.92% |
| 2026-03-04 | 7.66 | 7.84 | 7.58 | 7.70 | +0.52% | 0.30 | 0.91% |
| 2026-03-03 | 7.91 | 7.98 | 7.66 | 7.66 | -3.53% | 0.41 | 1.23% |
| 2026-03-02 | 8.10 | 8.10 | 7.89 | 7.94 | -3.52% | 0.51 | 1.50% |
| 2026-02-27 | 8.11 | 8.23 | 8.06 | 8.23 | +2.24% | 0.30 | 0.86% |
| 2026-02-26 | 8.17 | 8.22 | 8.00 | 8.05 | -1.35% | 0.31 | 0.88% |
| 2026-02-25 | 8.09 | 8.18 | 8.01 | 8.16 | +0.87% | 0.30 | 0.85% |
| 2026-02-24 | 7.80 | 8.15 | 7.73 | 8.09 | +4.25% | 0.45 | 1.29% |