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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 89.00 | 89.00 | 84.20 | 84.89 | -5.89% | 1.27 | 4.78% |
| 2026-03-20 | 91.77 | 92.89 | 90.11 | 90.20 | -1.71% | 0.93 | 3.32% |
| 2026-03-19 | 91.39 | 93.80 | 90.68 | 91.77 | -0.85% | 1.08 | 3.82% |
| 2026-03-18 | 92.00 | 92.80 | 90.92 | 92.56 | +1.38% | 0.60 | 2.11% |
| 2026-03-17 | 94.35 | 94.96 | 91.00 | 91.30 | -2.87% | 0.84 | 2.97% |
| 2026-03-16 | 93.88 | 94.31 | 92.60 | 94.00 | -0.33% | 0.64 | 2.24% |
| 2026-03-13 | 94.80 | 96.12 | 94.05 | 94.31 | -0.74% | 0.74 | 2.56% |
| 2026-03-12 | 96.99 | 97.49 | 94.51 | 95.01 | -2.25% | 1.03 | 3.51% |
| 2026-03-11 | 96.51 | 99.38 | 96.06 | 97.20 | +0.61% | 1.44 | 4.80% |
| 2026-03-10 | 93.87 | 97.32 | 93.80 | 96.61 | +3.95% | 1.40 | 4.76% |
| 2026-03-09 | 92.09 | 93.19 | 89.22 | 92.94 | -0.72% | 1.13 | 4.06% |
| 2026-03-06 | 92.58 | 94.40 | 92.31 | 93.61 | +0.55% | 0.73 | 2.55% |
| 2026-03-05 | 95.24 | 95.79 | 92.50 | 93.10 | -0.29% | 0.97 | 3.36% |
| 2026-03-04 | 94.52 | 95.84 | 93.04 | 93.37 | -2.27% | 1.06 | 3.67% |
| 2026-03-03 | 99.38 | 101.10 | 95.45 | 95.54 | -3.74% | 1.28 | 4.28% |
| 2026-03-02 | 101.01 | 101.30 | 97.76 | 99.25 | -2.93% | 1.49 | 4.88% |
| 2026-02-27 | 103.03 | 104.78 | 101.36 | 102.25 | -1.47% | 1.45 | 4.61% |
| 2026-02-26 | 99.72 | 104.83 | 98.61 | 103.78 | +4.21% | 2.38 | 7.58% |
| 2026-02-25 | 98.80 | 99.80 | 98.30 | 99.59 | +0.79% | 0.89 | 2.92% |
| 2026-02-24 | 98.74 | 99.13 | 97.80 | 98.81 | +0.93% | 0.83 | 2.74% |