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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 103.36 | 104.98 | 100.98 | 103.42 | +0.11% | 1.65 | 5.24% |
| 2025-12-16 | 105.00 | 105.98 | 103.00 | 103.31 | -1.77% | 1.95 | 6.09% |
| 2025-12-15 | 104.98 | 108.88 | 104.30 | 105.17 | +0.16% | 2.41 | 7.37% |
| 2025-12-12 | 102.37 | 108.18 | 101.02 | 105.00 | +2.05% | 3.65 | 11.31% |
| 2025-12-11 | 102.00 | 104.84 | 101.20 | 102.89 | +1.92% | 3.69 | 11.67% |
| 2025-12-10 | 98.78 | 101.19 | 96.54 | 100.95 | +2.04% | 2.86 | 9.37% |
| 2025-12-09 | 95.91 | 100.70 | 95.80 | 98.93 | +2.61% | 2.60 | 8.53% |
| 2025-12-08 | 95.60 | 97.24 | 94.60 | 96.41 | +1.30% | 1.46 | 4.95% |
| 2025-12-05 | 92.55 | 95.20 | 92.55 | 95.17 | +2.28% | 1.02 | 3.52% |
| 2025-12-04 | 94.76 | 95.30 | 92.70 | 93.05 | -1.86% | 1.22 | 4.26% |
| 2025-12-03 | 97.32 | 97.60 | 94.80 | 94.81 | -2.62% | 1.72 | 5.86% |
| 2025-12-02 | 99.68 | 100.34 | 96.58 | 97.36 | -2.97% | 2.11 | 6.99% |
| 2025-12-01 | 97.81 | 100.74 | 97.11 | 100.34 | +2.23% | 2.66 | 8.67% |
| 2025-11-28 | 97.05 | 99.99 | 96.82 | 98.15 | +0.92% | 1.78 | 5.89% |
| 2025-11-27 | 96.48 | 99.10 | 96.00 | 97.26 | +0.13% | 1.78 | 5.92% |
| 2025-11-26 | 100.48 | 101.77 | 97.00 | 97.13 | -3.35% | 3.14 | 10.28% |
| 2025-11-25 | 99.40 | 100.69 | 98.03 | 100.50 | +1.52% | 4.34 | 14.21% |
| 2025-11-24 | 98.00 | 100.98 | 94.68 | 99.00 | +2.60% | 3.29 | 10.95% |
| 2025-11-21 | 102.05 | 103.10 | 96.01 | 96.49 | -7.28% | 3.62 | 19.18% |
| 2025-11-20 | 96.54 | 108.79 | 96.54 | 104.07 | +8.72% | 5.47 | 27.40% |