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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 91.60 | 92.85 | 90.52 | 92.40 | +0.54% | 0.91 | 5.14% |
| 2025-10-21 | 92.00 | 92.23 | 91.01 | 91.90 | -0.52% | 0.90 | 5.09% |
| 2025-10-20 | 89.10 | 92.43 | 89.03 | 92.38 | +4.51% | 1.28 | 7.34% |
| 2025-10-17 | 91.85 | 91.85 | 88.30 | 88.39 | -3.77% | 1.15 | 6.64% |
| 2025-10-16 | 93.32 | 93.32 | 91.32 | 91.85 | -1.44% | 0.94 | 5.31% |
| 2025-10-15 | 90.50 | 93.30 | 89.52 | 93.19 | +3.14% | 1.44 | 8.16% |
| 2025-10-14 | 94.00 | 95.29 | 90.15 | 90.35 | -3.65% | 1.51 | 8.49% |
| 2025-10-13 | 91.30 | 93.86 | 90.00 | 93.77 | -1.73% | 1.62 | 9.12% |
| 2025-10-10 | 97.76 | 97.76 | 95.06 | 95.42 | -3.16% | 2.20 | 11.91% |
| 2025-10-09 | 100.39 | 100.64 | 97.98 | 98.53 | -1.29% | 2.51 | 13.19% |
| 2025-09-30 | 98.88 | 103.18 | 98.63 | 99.82 | +1.34% | 3.27 | 16.92% |
| 2025-09-29 | 99.62 | 102.22 | 97.39 | 98.50 | +0.09% | 3.58 | 18.73% |
| 2025-09-26 | 102.13 | 102.50 | 98.00 | 98.41 | -4.92% | 4.16 | 21.65% |
| 2025-09-25 | 91.75 | 106.07 | 90.38 | 103.50 | +14.11% | 7.36 | 38.36% |
| 2025-09-24 | 88.51 | 91.87 | 87.61 | 90.70 | +2.44% | 1.53 | 8.84% |
| 2025-09-23 | 88.85 | 89.30 | 86.51 | 88.54 | -0.64% | 1.13 | 6.67% |
| 2025-09-22 | 88.00 | 90.93 | 88.00 | 89.11 | +1.49% | 1.32 | 7.67% |
| 2025-09-19 | 87.58 | 88.38 | 86.86 | 87.80 | +0.61% | 0.98 | 5.83% |
| 2025-09-18 | 89.43 | 90.43 | 86.66 | 87.27 | -2.93% | 1.83 | 10.69% |
| 2025-09-17 | 90.10 | 90.60 | 89.39 | 89.90 | -0.77% | 1.17 | 6.74% |