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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 86.88 | 87.31 | 85.60 | 87.10 | +0.35% | 1.25 | 7.51% |
| 2025-08-18 | 84.29 | 86.96 | 84.29 | 86.80 | +3.03% | 1.81 | 10.92% |
| 2025-08-15 | 82.78 | 84.63 | 82.78 | 84.25 | +1.76% | 1.00 | 6.17% |
| 2025-08-14 | 85.54 | 85.67 | 82.71 | 82.79 | -3.01% | 1.46 | 9.04% |
| 2025-08-13 | 85.52 | 86.16 | 85.00 | 85.36 | -0.19% | 0.99 | 6.03% |
| 2025-08-12 | 85.75 | 85.97 | 84.84 | 85.52 | -0.30% | 0.71 | 4.33% |
| 2025-08-11 | 83.90 | 86.37 | 83.90 | 85.78 | +2.63% | 1.31 | 7.99% |
| 2025-08-08 | 84.64 | 84.88 | 83.50 | 83.58 | -1.16% | 0.71 | 4.40% |
| 2025-08-07 | 85.62 | 85.80 | 84.32 | 84.56 | -1.05% | 0.83 | 5.11% |
| 2025-08-06 | 84.38 | 85.71 | 84.36 | 85.46 | +0.66% | 0.86 | 5.24% |
| 2025-08-05 | 84.49 | 85.28 | 83.96 | 84.90 | +0.49% | 0.88 | 5.44% |
| 2025-08-04 | 82.40 | 84.60 | 81.93 | 84.49 | +1.70% | 1.05 | 6.54% |
| 2025-08-01 | 82.10 | 84.48 | 81.92 | 83.08 | +1.13% | 0.84 | 5.25% |
| 2025-07-31 | 83.40 | 84.73 | 81.90 | 82.15 | -1.52% | 1.10 | 6.88% |
| 2025-07-30 | 84.82 | 84.82 | 82.40 | 83.42 | -1.84% | 1.16 | 7.20% |
| 2025-07-29 | 82.91 | 86.64 | 82.65 | 84.98 | +2.00% | 1.80 | 11.08% |
| 2025-07-28 | 82.49 | 83.38 | 82.40 | 83.31 | +0.86% | 0.73 | 4.56% |
| 2025-07-25 | 82.11 | 82.86 | 81.60 | 82.60 | +0.66% | 0.71 | 4.50% |
| 2025-07-24 | 81.10 | 82.44 | 81.10 | 82.06 | +1.06% | 0.68 | 4.30% |
| 2025-07-23 | 82.08 | 82.50 | 80.91 | 81.20 | -1.49% | 0.74 | 4.70% |