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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.95 | 7.99 | 7.76 | 7.76 | -1.02% | 0.37 | 1.09% |
| 2026-02-12 | 7.99 | 8.00 | 7.83 | 7.84 | -2.00% | 0.35 | 1.05% |
| 2026-02-11 | 8.02 | 8.11 | 8.00 | 8.00 | -0.74% | 0.28 | 0.81% |
| 2026-02-10 | 8.05 | 8.25 | 8.05 | 8.06 | 0.00% | 0.30 | 0.85% |
| 2026-02-09 | 8.09 | 8.22 | 8.01 | 8.06 | +0.37% | 0.40 | 1.14% |
| 2026-02-06 | 8.01 | 8.12 | 7.99 | 8.03 | -0.12% | 0.29 | 0.85% |
| 2026-02-05 | 8.38 | 8.38 | 8.02 | 8.04 | -3.02% | 0.61 | 1.74% |
| 2026-02-04 | 7.98 | 8.32 | 7.90 | 8.29 | +3.11% | 0.74 | 2.12% |
| 2026-02-03 | 7.90 | 8.18 | 7.74 | 8.04 | +1.77% | 0.68 | 2.01% |
| 2026-02-02 | 8.10 | 8.26 | 7.88 | 7.90 | -2.71% | 0.79 | 2.29% |
| 2026-01-30 | 8.25 | 8.54 | 8.04 | 8.12 | -3.10% | 1.35 | 3.79% |
| 2026-01-29 | 8.30 | 9.18 | 8.27 | 8.38 | +6.08% | 2.74 | 7.30% |
| 2026-01-28 | 7.89 | 7.95 | 7.68 | 7.90 | +0.13% | 0.69 | 2.06% |
| 2026-01-27 | 7.66 | 7.97 | 7.59 | 7.89 | +3.41% | 0.81 | 2.42% |
| 2026-01-26 | 7.60 | 8.00 | 7.59 | 7.63 | +0.66% | 0.70 | 2.08% |
| 2026-01-23 | 7.60 | 7.63 | 7.50 | 7.58 | +0.40% | 0.43 | 1.31% |
| 2026-01-22 | 7.55 | 7.63 | 7.41 | 7.55 | +1.07% | 0.45 | 1.40% |
| 2026-01-21 | 7.20 | 7.59 | 7.20 | 7.47 | +3.32% | 0.54 | 1.68% |
| 2026-01-20 | 7.40 | 7.40 | 7.22 | 7.23 | -1.63% | 0.39 | 1.25% |
| 2026-01-19 | 7.42 | 7.44 | 7.33 | 7.35 | -1.34% | 0.40 | 1.26% |