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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 77.81 | 82.45 | 77.81 | 82.03 | +5.85% | 1.78 | 11.42% |
| 2025-06-23 | 75.65 | 77.72 | 75.64 | 77.50 | +1.43% | 0.54 | 3.64% |
| 2025-06-20 | 76.00 | 79.40 | 76.00 | 76.41 | -0.04% | 0.73 | 4.92% |
| 2025-06-19 | 78.80 | 80.18 | 75.80 | 76.44 | -3.52% | 0.93 | 6.19% |
| 2025-06-18 | 77.71 | 79.33 | 77.07 | 79.23 | +1.30% | 0.73 | 4.86% |
| 2025-06-17 | 79.38 | 79.87 | 77.56 | 78.21 | -1.67% | 0.76 | 5.03% |
| 2025-06-16 | 79.50 | 80.72 | 79.15 | 79.54 | -0.75% | 0.70 | 4.54% |
| 2025-06-13 | 80.28 | 81.79 | 79.53 | 80.14 | -1.14% | 1.11 | 7.18% |
| 2025-06-12 | 77.55 | 81.84 | 77.55 | 81.06 | +3.41% | 1.50 | 9.68% |
| 2025-06-11 | 77.42 | 79.48 | 77.42 | 78.39 | +1.25% | 0.76 | 5.03% |
| 2025-06-10 | 79.80 | 79.97 | 76.50 | 77.42 | -2.91% | 0.84 | 5.59% |
| 2025-06-09 | 79.15 | 80.04 | 78.83 | 79.74 | +0.75% | 0.82 | 5.29% |
| 2025-06-06 | 78.85 | 79.78 | 78.65 | 79.15 | -0.12% | 0.58 | 3.79% |
| 2025-06-05 | 78.79 | 79.50 | 78.11 | 79.24 | +0.47% | 0.60 | 3.90% |
| 2025-06-04 | 78.33 | 79.66 | 77.74 | 78.86 | +1.07% | 0.61 | 4.01% |
| 2025-06-03 | 78.35 | 79.34 | 78.00 | 78.03 | -0.01% | 0.61 | 3.99% |
| 2025-05-30 | 79.14 | 79.71 | 77.80 | 78.04 | -1.67% | 0.95 | 6.20% |
| 2025-05-29 | 75.83 | 81.12 | 75.61 | 79.37 | +4.95% | 1.45 | 9.51% |
| 2025-05-28 | 75.91 | 77.99 | 75.53 | 75.62 | -0.32% | 0.56 | 3.77% |
| 2025-05-27 | 76.66 | 77.17 | 75.33 | 75.86 | -1.03% | 0.45 | 3.06% |