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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.72 | 8.06 | 7.66 | 7.85 | +1.55% | 1.11 | 3.28% |
| 2025-10-21 | 7.76 | 7.85 | 7.50 | 7.73 | -1.65% | 1.52 | 4.62% |
| 2025-10-20 | 8.68 | 8.68 | 7.86 | 7.86 | -7.53% | 2.01 | 5.80% |
| 2025-10-17 | 8.12 | 8.88 | 8.12 | 8.50 | +3.41% | 2.12 | 5.83% |
| 2025-10-16 | 7.99 | 8.30 | 7.80 | 8.22 | +2.62% | 1.58 | 4.55% |
| 2025-10-15 | 7.76 | 8.07 | 7.60 | 8.01 | +2.82% | 1.33 | 3.95% |
| 2025-10-14 | 7.98 | 8.18 | 7.74 | 7.79 | 0.00% | 1.38 | 4.06% |
| 2025-10-13 | 7.88 | 8.09 | 7.35 | 7.79 | -3.83% | 1.88 | 5.60% |
| 2025-10-10 | 8.38 | 8.96 | 8.01 | 8.10 | -3.11% | 3.44 | 9.39% |
| 2025-10-09 | 7.73 | 8.69 | 7.72 | 8.36 | +13.28% | 3.50 | 9.97% |
| 2025-09-30 | 7.39 | 8.06 | 7.07 | 7.38 | -0.94% | 3.60 | 10.99% |
| 2025-09-29 | 6.51 | 7.58 | 6.51 | 7.45 | +16.59% | 2.72 | 9.09% |
| 2025-09-26 | 6.25 | 6.75 | 6.25 | 6.39 | +2.24% | 1.28 | 4.53% |
| 2025-09-25 | 5.85 | 6.44 | 5.85 | 6.25 | +5.22% | 1.35 | 5.06% |
| 2025-09-24 | 5.88 | 5.97 | 5.75 | 5.94 | +1.37% | 0.70 | 2.75% |
| 2025-09-23 | 6.31 | 6.35 | 5.78 | 5.86 | -8.01% | 1.40 | 5.45% |
| 2025-09-22 | 6.25 | 6.59 | 6.14 | 6.37 | +0.63% | 1.06 | 3.86% |
| 2025-09-19 | 6.36 | 6.48 | 6.24 | 6.33 | -0.32% | 0.83 | 3.02% |
| 2025-09-18 | 6.63 | 6.66 | 6.21 | 6.35 | -4.65% | 1.52 | 5.49% |
| 2025-09-17 | 6.64 | 6.86 | 6.61 | 6.66 | 0.00% | 1.01 | 3.51% |