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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.80 | 6.85 | 6.63 | 6.66 | -2.77% | 1.18 | 4.08% |
| 2025-09-15 | 6.63 | 6.95 | 6.44 | 6.85 | +3.47% | 1.97 | 6.86% |
| 2025-09-12 | 6.82 | 6.83 | 6.55 | 6.62 | -3.07% | 1.76 | 6.16% |
| 2025-09-11 | 7.00 | 7.00 | 6.71 | 6.83 | -1.44% | 1.57 | 5.35% |
| 2025-09-10 | 6.85 | 7.26 | 6.81 | 6.93 | +0.29% | 1.88 | 6.26% |
| 2025-09-09 | 6.80 | 7.09 | 6.60 | 6.91 | +0.44% | 2.13 | 7.25% |
| 2025-09-08 | 6.12 | 7.13 | 6.12 | 6.88 | +12.05% | 3.00 | 10.45% |
| 2025-09-05 | 5.80 | 6.23 | 5.73 | 6.14 | +5.86% | 1.86 | 7.19% |
| 2025-09-04 | 5.69 | 5.90 | 5.67 | 5.80 | +1.58% | 1.20 | 4.82% |
| 2025-09-03 | 5.92 | 5.95 | 5.69 | 5.71 | -4.52% | 1.52 | 6.10% |
| 2025-09-02 | 6.20 | 6.28 | 5.90 | 5.98 | -4.32% | 2.27 | 8.74% |
| 2025-09-01 | 5.66 | 6.34 | 5.61 | 6.25 | +10.42% | 2.86 | 11.10% |
| 2025-08-29 | 5.80 | 5.95 | 5.58 | 5.66 | -2.41% | 2.13 | 8.67% |
| 2025-08-28 | 5.75 | 6.09 | 5.59 | 5.80 | +1.58% | 3.16 | 12.51% |
| 2025-08-27 | 5.92 | 6.15 | 5.57 | 5.71 | -1.21% | 4.40 | 17.52% |
| 2025-08-26 | 5.19 | 5.78 | 5.18 | 5.78 | +19.92% | 4.64 | 19.59% |
| 2025-08-25 | 4.80 | 4.82 | 4.55 | 4.82 | +19.90% | 1.38 | 6.74% |
| 2025-08-22 | 4.04 | 4.09 | 3.97 | 4.02 | -0.99% | 0.47 | 2.74% |
| 2025-08-21 | 4.01 | 4.09 | 3.99 | 4.06 | +1.50% | 0.55 | 3.14% |
| 2025-08-20 | 3.99 | 4.01 | 3.96 | 4.00 | -0.74% | 0.31 | 1.83% |