壹连科技 sz.301631
136.80
+5.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 132.04 | 139.25 | 132.03 | 136.80 | +5.27% | 4.56 | 10.71% |
| 2026-05-21 | 134.60 | 140.91 | 128.33 | 129.95 | -2.96% | 3.13 | 7.43% |
| 2026-05-20 | 133.00 | 137.99 | 132.94 | 133.91 | -0.22% | 2.29 | 5.45% |
| 2026-05-19 | 133.05 | 137.47 | 128.55 | 134.20 | +0.07% | 3.54 | 8.55% |
| 2026-05-18 | 135.60 | 138.99 | 130.69 | 134.10 | -2.29% | 3.74 | 8.97% |
| 2026-05-15 | 139.08 | 142.47 | 134.44 | 137.24 | +0.45% | 3.68 | 8.58% |
| 2026-05-14 | 139.55 | 145.00 | 136.01 | 136.62 | -1.14% | 4.33 | 10.05% |
| 2026-05-13 | 127.00 | 140.99 | 125.15 | 138.20 | +7.33% | 6.07 | 14.43% |
| 2026-05-12 | 124.00 | 129.72 | 123.29 | 128.76 | +3.27% | 4.51 | 11.41% |
| 2026-05-11 | 121.22 | 126.58 | 121.22 | 124.68 | +1.20% | 3.61 | 9.33% |
| 2026-05-08 | 122.56 | 129.08 | 122.17 | 123.20 | +0.98% | 5.89 | 15.08% |
| 2026-05-07 | 114.00 | 123.96 | 112.53 | 122.00 | +8.44% | 5.57 | 14.96% |
| 2026-05-06 | 110.44 | 115.00 | 110.00 | 112.50 | +4.24% | 4.72 | 13.44% |
| 2026-04-30 | 113.84 | 113.99 | 107.71 | 107.92 | -0.92% | 3.46 | 10.12% |
| 2026-04-29 | 111.28 | 111.39 | 104.68 | 108.92 | -2.88% | 4.36 | 12.91% |
| 2026-04-28 | 109.02 | 112.92 | 108.35 | 112.15 | +1.66% | 3.93 | 11.56% |
| 2026-04-27 | 110.02 | 112.55 | 108.03 | 110.32 | +0.29% | 2.86 | 8.46% |
| 2026-04-24 | 108.71 | 111.25 | 107.50 | 110.00 | +0.99% | 2.99 | 8.87% |
| 2026-04-23 | 113.00 | 113.56 | 108.30 | 108.92 | -4.79% | 3.81 | 11.32% |
| 2026-04-22 | 108.79 | 115.47 | 103.85 | 114.40 | +8.98% | 6.94 | 20.42% |