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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 97.83 | 99.72 | 97.28 | 97.90 | +0.06% | 1.00 | 3.30% |
| 2026-02-12 | 97.01 | 98.36 | 96.70 | 97.84 | +1.11% | 0.83 | 2.75% |
| 2026-02-11 | 96.75 | 97.58 | 96.53 | 96.77 | 0.00% | 0.68 | 2.27% |
| 2026-02-10 | 96.99 | 97.45 | 96.31 | 96.77 | -0.11% | 0.75 | 2.52% |
| 2026-02-09 | 98.10 | 98.27 | 96.39 | 96.88 | 0.00% | 1.18 | 3.94% |
| 2026-02-06 | 96.59 | 97.96 | 96.10 | 96.88 | -0.86% | 0.76 | 2.56% |
| 2026-02-05 | 96.01 | 98.31 | 95.29 | 97.72 | +1.46% | 1.20 | 4.03% |
| 2026-02-04 | 98.01 | 98.53 | 95.20 | 96.31 | -4.25% | 1.79 | 6.05% |
| 2026-02-03 | 98.70 | 100.59 | 97.80 | 100.58 | +3.18% | 1.12 | 3.67% |
| 2026-02-02 | 99.73 | 100.74 | 97.26 | 97.48 | -2.89% | 1.19 | 3.92% |
| 2026-01-30 | 100.93 | 101.49 | 98.03 | 100.38 | -1.53% | 1.57 | 5.10% |
| 2026-01-29 | 104.21 | 105.50 | 101.90 | 101.94 | -2.89% | 1.94 | 6.12% |
| 2026-01-28 | 105.00 | 107.20 | 102.39 | 104.97 | -0.77% | 2.25 | 7.05% |
| 2026-01-27 | 106.41 | 107.50 | 101.80 | 105.78 | +0.47% | 2.38 | 7.40% |
| 2026-01-26 | 109.82 | 109.98 | 104.60 | 105.29 | -3.52% | 2.26 | 6.92% |
| 2026-01-23 | 108.70 | 110.37 | 107.70 | 109.13 | +0.40% | 1.93 | 5.77% |
| 2026-01-22 | 109.48 | 110.82 | 107.47 | 108.70 | -0.18% | 2.41 | 7.21% |
| 2026-01-21 | 105.09 | 113.09 | 104.01 | 108.90 | +3.64% | 3.65 | 10.87% |
| 2026-01-20 | 106.47 | 108.76 | 104.01 | 105.08 | -1.12% | 1.83 | 5.65% |
| 2026-01-19 | 106.50 | 106.99 | 105.01 | 106.27 | -0.56% | 1.70 | 5.23% |