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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.50 | 7.63 | 7.43 | 7.45 | -0.27% | 0.36 | 1.13% |
| 2026-01-15 | 7.68 | 7.75 | 7.45 | 7.47 | -2.73% | 0.47 | 1.43% |
| 2026-01-14 | 7.40 | 7.74 | 7.35 | 7.68 | +3.09% | 0.85 | 2.61% |
| 2026-01-13 | 7.39 | 7.59 | 7.38 | 7.45 | +0.81% | 0.68 | 2.11% |
| 2026-01-12 | 7.39 | 7.44 | 7.31 | 7.39 | +0.14% | 0.48 | 1.51% |
| 2026-01-09 | 7.41 | 7.49 | 7.27 | 7.38 | +0.14% | 0.50 | 1.56% |
| 2026-01-08 | 7.53 | 7.53 | 7.37 | 7.37 | -1.47% | 0.40 | 1.27% |
| 2026-01-07 | 7.48 | 7.59 | 7.45 | 7.48 | -0.13% | 0.33 | 1.02% |
| 2026-01-06 | 7.47 | 7.50 | 7.43 | 7.49 | +0.67% | 0.29 | 0.91% |
| 2026-01-05 | 7.43 | 7.54 | 7.37 | 7.44 | +0.13% | 0.28 | 0.87% |
| 2025-12-31 | 7.78 | 7.78 | 7.43 | 7.43 | 0.00% | 0.41 | 1.26% |
| 2025-12-30 | 7.44 | 7.58 | 7.33 | 7.43 | -0.40% | 0.48 | 1.50% |
| 2025-12-29 | 7.54 | 7.56 | 7.35 | 7.46 | -0.40% | 0.47 | 1.48% |
| 2025-12-26 | 7.46 | 7.55 | 7.41 | 7.49 | +0.13% | 0.24 | 0.76% |
| 2025-12-25 | 7.54 | 7.57 | 7.42 | 7.48 | -0.66% | 0.33 | 1.01% |
| 2025-12-24 | 7.51 | 7.64 | 7.50 | 7.53 | -0.79% | 0.36 | 1.12% |
| 2025-12-23 | 7.92 | 7.95 | 7.46 | 7.59 | -3.56% | 0.76 | 2.30% |
| 2025-12-22 | 7.71 | 8.07 | 7.64 | 7.87 | +2.61% | 0.73 | 2.13% |
| 2025-12-19 | 7.82 | 7.94 | 7.66 | 7.67 | -1.67% | 0.69 | 2.07% |
| 2025-12-18 | 7.59 | 8.11 | 7.57 | 7.80 | +2.23% | 1.05 | 3.09% |