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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 101.11 | 108.80 | 100.11 | 104.97 | +3.40% | 4.70 | 14.47% |
| 2026-04-20 | 104.00 | 105.62 | 100.60 | 101.52 | -2.41% | 2.78 | 8.85% |
| 2026-04-17 | 101.93 | 104.85 | 99.65 | 104.03 | +0.71% | 4.03 | 12.85% |
| 2026-04-16 | 101.27 | 106.00 | 98.70 | 103.30 | +0.30% | 5.70 | 18.16% |
| 2026-04-15 | 93.60 | 108.00 | 91.87 | 102.99 | +12.19% | 5.64 | 18.37% |
| 2026-04-14 | 90.39 | 92.99 | 90.39 | 91.80 | +3.47% | 1.23 | 4.36% |
| 2026-04-13 | 88.18 | 89.74 | 87.56 | 88.72 | +0.36% | 0.71 | 2.61% |
| 2026-04-10 | 86.70 | 89.38 | 86.70 | 88.40 | +1.96% | 0.91 | 3.34% |
| 2026-04-09 | 87.23 | 87.44 | 86.22 | 86.70 | -0.97% | 0.67 | 2.52% |
| 2026-04-08 | 85.74 | 87.59 | 85.41 | 87.55 | +4.45% | 0.89 | 3.34% |
| 2026-04-07 | 84.00 | 85.18 | 83.21 | 83.82 | +0.77% | 0.50 | 1.94% |
| 2026-04-03 | 84.48 | 84.53 | 83.04 | 83.18 | -0.68% | 0.50 | 1.93% |
| 2026-04-02 | 85.59 | 86.11 | 83.43 | 83.75 | -2.95% | 0.70 | 2.71% |
| 2026-04-01 | 85.68 | 87.00 | 85.03 | 86.30 | +2.74% | 0.81 | 3.06% |
| 2026-03-31 | 85.51 | 86.60 | 83.81 | 84.00 | -1.90% | 0.60 | 2.29% |
| 2026-03-30 | 85.16 | 86.29 | 84.55 | 85.63 | -1.12% | 0.57 | 2.18% |
| 2026-03-27 | 85.01 | 87.55 | 84.02 | 86.60 | +0.83% | 0.53 | 2.01% |
| 2026-03-26 | 86.85 | 87.89 | 85.28 | 85.89 | -1.73% | 0.56 | 2.12% |
| 2026-03-25 | 86.03 | 87.62 | 86.03 | 87.40 | +1.63% | 0.68 | 2.55% |
| 2026-03-24 | 86.29 | 86.65 | 83.66 | 86.00 | +1.31% | 0.94 | 3.59% |