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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.74 | 7.74 | 7.46 | 7.55 | -0.53% | 0.47 | 1.46% |
| 2025-11-18 | 7.52 | 7.84 | 7.49 | 7.59 | 0.00% | 0.58 | 1.76% |
| 2025-11-17 | 7.60 | 7.62 | 7.27 | 7.59 | -0.26% | 0.67 | 2.11% |
| 2025-11-14 | 7.72 | 7.79 | 7.47 | 7.61 | -6.85% | 1.30 | 3.95% |
| 2025-11-13 | 8.06 | 8.30 | 7.95 | 8.17 | -1.33% | 1.00 | 2.87% |
| 2025-11-12 | 7.86 | 8.66 | 7.85 | 8.28 | +5.34% | 1.82 | 5.10% |
| 2025-11-11 | 7.44 | 7.88 | 7.42 | 7.86 | +5.08% | 1.02 | 3.07% |
| 2025-11-10 | 7.37 | 7.55 | 7.27 | 7.48 | +1.77% | 0.50 | 1.58% |
| 2025-11-07 | 7.36 | 7.42 | 7.31 | 7.35 | -0.54% | 0.41 | 1.28% |
| 2025-11-06 | 7.45 | 7.58 | 7.34 | 7.39 | -1.34% | 0.52 | 1.64% |
| 2025-11-05 | 7.26 | 7.74 | 7.20 | 7.49 | +2.18% | 0.86 | 2.68% |
| 2025-11-04 | 7.59 | 7.60 | 7.25 | 7.33 | -3.81% | 0.96 | 3.02% |
| 2025-11-03 | 7.41 | 7.65 | 7.41 | 7.62 | +2.56% | 0.61 | 1.89% |
| 2025-10-31 | 7.31 | 7.57 | 7.26 | 7.43 | +1.09% | 0.67 | 2.09% |
| 2025-10-30 | 7.50 | 7.54 | 7.27 | 7.35 | -1.21% | 0.74 | 2.33% |
| 2025-10-29 | 7.69 | 7.75 | 7.44 | 7.44 | -4.00% | 1.07 | 3.31% |
| 2025-10-28 | 7.68 | 8.10 | 7.68 | 7.75 | -0.39% | 1.12 | 3.29% |
| 2025-10-27 | 7.80 | 8.13 | 7.65 | 7.78 | -0.38% | 0.88 | 2.63% |
| 2025-10-24 | 7.56 | 7.92 | 7.56 | 7.81 | +1.03% | 0.79 | 2.38% |
| 2025-10-23 | 7.89 | 7.89 | 7.60 | 7.73 | -1.53% | 0.73 | 2.22% |