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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.57 | 7.69 | 7.40 | 7.63 | +0.66% | 0.50 | 1.56% |
| 2025-12-16 | 7.45 | 7.78 | 7.36 | 7.58 | +1.75% | 0.49 | 1.52% |
| 2025-12-15 | 7.33 | 7.56 | 7.22 | 7.45 | +1.36% | 0.48 | 1.50% |
| 2025-12-12 | 7.22 | 7.42 | 7.13 | 7.35 | +1.38% | 0.42 | 1.33% |
| 2025-12-11 | 7.36 | 7.65 | 7.22 | 7.25 | -2.42% | 0.67 | 2.11% |
| 2025-12-10 | 7.90 | 7.90 | 7.38 | 7.43 | -6.31% | 1.09 | 3.35% |
| 2025-12-09 | 7.27 | 8.20 | 7.16 | 7.93 | +10.29% | 1.72 | 5.11% |
| 2025-12-08 | 7.05 | 7.28 | 7.05 | 7.19 | +0.84% | 0.36 | 1.17% |
| 2025-12-05 | 7.04 | 7.15 | 6.95 | 7.13 | +1.57% | 0.35 | 1.14% |
| 2025-12-04 | 7.00 | 7.12 | 6.99 | 7.02 | +0.14% | 0.27 | 0.89% |
| 2025-12-03 | 7.17 | 7.24 | 7.01 | 7.01 | -3.18% | 0.38 | 1.25% |
| 2025-12-02 | 7.18 | 7.27 | 7.07 | 7.24 | +1.26% | 0.42 | 1.38% |
| 2025-12-01 | 7.35 | 7.39 | 7.05 | 7.15 | -2.85% | 0.60 | 1.94% |
| 2025-11-28 | 7.42 | 7.51 | 7.31 | 7.36 | +0.96% | 0.28 | 0.88% |
| 2025-11-27 | 7.38 | 7.42 | 7.28 | 7.29 | -0.95% | 0.33 | 1.03% |
| 2025-11-26 | 7.60 | 7.63 | 7.34 | 7.36 | -2.39% | 0.42 | 1.33% |
| 2025-11-25 | 7.50 | 7.63 | 7.48 | 7.54 | +0.67% | 0.39 | 1.19% |
| 2025-11-24 | 7.32 | 7.54 | 7.26 | 7.49 | +2.46% | 0.35 | 1.09% |
| 2025-11-21 | 7.60 | 7.72 | 7.20 | 7.31 | -4.44% | 0.53 | 1.65% |
| 2025-11-20 | 7.55 | 7.66 | 7.46 | 7.65 | +1.32% | 0.31 | 0.94% |