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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 99.18 | 100.86 | 95.61 | 95.72 | -3.38% | 2.37 | 12.61% |
| 2025-11-18 | 101.72 | 102.46 | 98.30 | 99.07 | -2.61% | 2.43 | 12.67% |
| 2025-11-17 | 104.33 | 104.66 | 101.14 | 101.72 | -2.32% | 2.60 | 13.22% |
| 2025-11-14 | 109.30 | 109.50 | 104.02 | 104.14 | -5.61% | 3.42 | 16.80% |
| 2025-11-13 | 102.52 | 119.00 | 102.51 | 110.33 | +7.74% | 7.81 | 36.54% |
| 2025-11-12 | 93.37 | 105.97 | 92.42 | 102.40 | +9.67% | 5.91 | 30.59% |
| 2025-11-11 | 95.09 | 95.79 | 93.10 | 93.37 | -1.76% | 1.04 | 5.76% |
| 2025-11-10 | 96.20 | 96.47 | 94.20 | 95.04 | -1.34% | 1.17 | 6.41% |
| 2025-11-07 | 98.29 | 98.87 | 95.50 | 96.33 | -2.65% | 1.63 | 8.78% |
| 2025-11-06 | 95.86 | 99.74 | 95.86 | 98.95 | +3.01% | 2.29 | 12.04% |
| 2025-11-05 | 94.51 | 97.49 | 93.83 | 96.06 | -0.05% | 1.30 | 7.09% |
| 2025-11-04 | 95.00 | 99.36 | 95.00 | 96.11 | +1.06% | 2.05 | 10.97% |
| 2025-11-03 | 96.55 | 97.50 | 93.40 | 95.10 | -1.81% | 1.43 | 7.86% |
| 2025-10-31 | 97.18 | 99.71 | 96.50 | 96.85 | -1.15% | 1.76 | 9.31% |
| 2025-10-30 | 97.35 | 100.50 | 96.90 | 97.98 | +0.34% | 2.12 | 11.17% |
| 2025-10-29 | 96.71 | 98.40 | 96.55 | 97.65 | +0.17% | 1.34 | 7.12% |
| 2025-10-28 | 97.20 | 98.89 | 96.76 | 97.48 | +0.01% | 1.40 | 7.47% |
| 2025-10-27 | 96.75 | 98.50 | 96.10 | 97.47 | +0.74% | 2.17 | 11.58% |
| 2025-10-24 | 94.01 | 99.33 | 93.00 | 96.75 | +4.97% | 2.51 | 13.66% |
| 2025-10-23 | 92.35 | 92.36 | 89.83 | 92.17 | -0.25% | 0.95 | 5.45% |