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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 89.91 | 90.66 | 89.25 | 90.60 | +1.03% | 1.07 | 6.20% |
| 2025-09-15 | 91.00 | 92.21 | 89.60 | 89.68 | -1.39% | 1.34 | 7.69% |
| 2025-09-12 | 93.06 | 93.09 | 90.70 | 90.94 | -2.31% | 1.66 | 9.43% |
| 2025-09-11 | 91.37 | 93.15 | 90.36 | 93.09 | +1.70% | 1.53 | 8.62% |
| 2025-09-10 | 91.53 | 92.50 | 90.23 | 91.53 | -0.77% | 1.26 | 7.16% |
| 2025-09-09 | 92.96 | 93.86 | 91.62 | 92.24 | -1.16% | 1.36 | 7.62% |
| 2025-09-08 | 94.30 | 94.61 | 93.01 | 93.32 | -1.13% | 1.96 | 10.87% |
| 2025-09-05 | 89.55 | 94.94 | 89.20 | 94.39 | +6.45% | 2.82 | 15.70% |
| 2025-09-04 | 89.97 | 92.79 | 87.40 | 88.67 | -1.18% | 1.64 | 9.43% |
| 2025-09-03 | 92.99 | 94.00 | 89.70 | 89.73 | -3.73% | 1.53 | 8.71% |
| 2025-09-02 | 96.68 | 96.68 | 91.40 | 93.21 | -3.59% | 2.68 | 14.91% |
| 2025-09-01 | 92.60 | 96.80 | 92.60 | 96.68 | +3.79% | 3.10 | 16.94% |
| 2025-08-29 | 90.09 | 95.95 | 89.20 | 93.15 | +2.64% | 2.97 | 16.61% |
| 2025-08-28 | 88.70 | 90.75 | 87.15 | 90.75 | +2.31% | 1.85 | 10.80% |
| 2025-08-27 | 90.96 | 92.23 | 88.68 | 88.70 | -3.88% | 2.31 | 13.21% |
| 2025-08-26 | 90.91 | 94.69 | 90.50 | 92.28 | +1.97% | 2.32 | 12.98% |
| 2025-08-25 | 92.03 | 92.54 | 89.50 | 90.50 | -0.93% | 2.44 | 14.03% |
| 2025-08-22 | 88.75 | 91.64 | 88.00 | 91.35 | +4.38% | 3.12 | 17.94% |
| 2025-08-21 | 87.43 | 88.75 | 86.66 | 87.52 | +0.08% | 1.59 | 9.41% |
| 2025-08-20 | 86.98 | 87.45 | 85.89 | 87.45 | +0.40% | 1.14 | 6.86% |