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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 76.40 | 76.85 | 75.75 | 76.65 | -0.28% | 0.48 | 3.22% |
| 2025-05-23 | 77.58 | 78.79 | 76.66 | 76.87 | -0.93% | 0.74 | 4.89% |
| 2025-05-22 | 78.83 | 79.41 | 77.29 | 77.59 | -2.99% | 1.19 | 7.85% |
| 2025-05-21 | 78.82 | 82.44 | 77.80 | 79.98 | +1.46% | 1.08 | 7.30% |
| 2025-05-20 | 78.72 | 79.45 | 78.23 | 78.83 | 0.00% | 0.35 | 2.38% |
| 2025-05-19 | 79.51 | 80.32 | 77.73 | 78.83 | -1.75% | 0.65 | 4.49% |
| 2025-05-16 | 79.05 | 80.79 | 78.93 | 80.23 | +1.47% | 0.67 | 4.54% |
| 2025-05-15 | 79.27 | 80.91 | 78.52 | 79.08 | -0.28% | 0.64 | 4.39% |
| 2025-05-14 | 79.43 | 80.14 | 79.07 | 79.29 | -0.17% | 0.55 | 3.73% |
| 2025-05-13 | 80.57 | 81.58 | 79.22 | 79.43 | -0.93% | 0.67 | 4.54% |
| 2025-05-12 | 79.51 | 80.21 | 79.17 | 80.17 | +2.47% | 0.60 | 4.07% |
| 2025-05-09 | 79.20 | 79.84 | 77.73 | 78.24 | -1.77% | 0.52 | 3.58% |
| 2025-05-08 | 79.10 | 80.14 | 78.44 | 79.66 | +0.74% | 0.67 | 4.54% |
| 2025-05-07 | 78.76 | 80.05 | 78.31 | 79.07 | +1.04% | 0.91 | 6.25% |
| 2025-05-06 | 77.61 | 78.52 | 76.76 | 78.26 | +2.39% | 0.66 | 4.63% |