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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 83.18 | 83.23 | 81.80 | 82.43 | -0.90% | 0.87 | 5.49% |
| 2025-07-21 | 80.80 | 84.58 | 80.62 | 83.18 | +2.95% | 1.44 | 9.03% |
| 2025-07-18 | 81.32 | 82.29 | 80.59 | 80.80 | -0.58% | 0.73 | 4.65% |
| 2025-07-17 | 80.93 | 81.42 | 80.49 | 81.27 | +0.46% | 0.57 | 3.66% |
| 2025-07-16 | 80.59 | 81.29 | 80.36 | 80.90 | +0.43% | 0.53 | 3.41% |
| 2025-07-15 | 80.66 | 81.39 | 79.64 | 80.55 | -0.60% | 0.55 | 3.58% |
| 2025-07-14 | 80.50 | 81.20 | 80.45 | 81.04 | +0.33% | 0.41 | 2.65% |
| 2025-07-11 | 80.79 | 81.75 | 80.27 | 80.77 | -0.32% | 0.61 | 3.90% |
| 2025-07-10 | 81.66 | 82.00 | 80.73 | 81.03 | -1.13% | 0.57 | 3.66% |
| 2025-07-09 | 81.58 | 83.97 | 81.52 | 81.96 | +0.40% | 0.96 | 6.03% |
| 2025-07-08 | 80.00 | 82.19 | 79.90 | 81.63 | +1.78% | 0.77 | 4.90% |
| 2025-07-07 | 79.88 | 80.40 | 79.30 | 80.20 | +0.38% | 0.41 | 2.65% |
| 2025-07-04 | 81.20 | 81.30 | 79.77 | 79.90 | -1.84% | 0.72 | 4.67% |
| 2025-07-03 | 80.32 | 82.19 | 80.32 | 81.40 | +0.87% | 0.64 | 4.08% |
| 2025-07-02 | 81.31 | 81.88 | 80.31 | 80.70 | -1.54% | 0.66 | 4.26% |
| 2025-07-01 | 82.60 | 82.70 | 80.55 | 81.96 | -0.77% | 0.90 | 5.76% |
| 2025-06-30 | 82.25 | 83.45 | 82.00 | 82.60 | +0.40% | 0.71 | 4.46% |
| 2025-06-27 | 83.00 | 84.71 | 82.19 | 82.27 | -0.87% | 1.18 | 7.42% |
| 2025-06-26 | 81.88 | 86.16 | 81.88 | 82.99 | +1.36% | 2.19 | 13.51% |
| 2025-06-25 | 82.20 | 82.30 | 80.67 | 81.88 | -0.18% | 1.08 | 6.91% |