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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 102.91 | 107.66 | 102.50 | 106.87 | +3.88% | 2.99 | 9.23% |
| 2026-01-15 | 103.45 | 104.43 | 101.02 | 102.88 | -0.62% | 2.11 | 6.72% |
| 2026-01-14 | 103.03 | 105.08 | 101.24 | 103.52 | +1.00% | 2.19 | 6.90% |
| 2026-01-13 | 104.95 | 106.33 | 102.15 | 102.50 | -2.25% | 2.06 | 6.45% |
| 2026-01-12 | 104.00 | 105.20 | 102.05 | 104.86 | +0.26% | 2.84 | 8.93% |
| 2026-01-09 | 106.03 | 106.18 | 104.11 | 104.59 | -1.48% | 1.91 | 5.92% |
| 2026-01-08 | 104.40 | 109.58 | 103.80 | 106.16 | +2.63% | 3.07 | 9.32% |
| 2026-01-07 | 103.99 | 105.70 | 103.00 | 103.44 | -1.20% | 1.59 | 4.98% |
| 2026-01-06 | 106.06 | 106.78 | 102.18 | 104.70 | -1.23% | 2.37 | 7.37% |
| 2026-01-05 | 104.00 | 106.30 | 103.56 | 106.00 | +2.37% | 1.64 | 5.06% |
| 2025-12-31 | 104.27 | 104.48 | 103.10 | 103.55 | +0.09% | 0.87 | 2.74% |
| 2025-12-30 | 105.80 | 105.80 | 103.02 | 103.46 | -2.11% | 1.46 | 4.56% |
| 2025-12-29 | 106.00 | 107.20 | 103.79 | 105.69 | +0.96% | 1.82 | 5.60% |
| 2025-12-26 | 107.52 | 107.58 | 104.42 | 104.69 | -2.61% | 1.72 | 5.29% |
| 2025-12-25 | 106.03 | 109.76 | 105.25 | 107.50 | +0.92% | 1.77 | 5.36% |
| 2025-12-24 | 106.50 | 107.34 | 105.56 | 106.52 | +0.02% | 1.29 | 3.94% |
| 2025-12-23 | 107.00 | 108.00 | 105.60 | 106.50 | -0.73% | 1.51 | 4.61% |
| 2025-12-22 | 105.00 | 109.88 | 103.88 | 107.28 | +2.17% | 2.74 | 8.30% |
| 2025-12-19 | 103.90 | 105.55 | 102.38 | 105.00 | +1.15% | 1.93 | 6.05% |
| 2025-12-18 | 102.87 | 105.48 | 101.86 | 103.81 | +0.38% | 1.61 | 5.04% |