ST易联众(300096)股票行情
ST易联众(300096)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 6.63 | 6.85 | 0.23 | 3.47% | 6.44 | 6.95 | 294823 | 19650.82 | 6.86% | 109.00 |
| 2025-09-12 | 6.82 | 6.62 | -0.21 | -3.07% | 6.55 | 6.83 | 264887 | 17610.36 | 6.16% | 0.00 |
| 2025-09-11 | 7.00 | 6.83 | -0.10 | -1.44% | 6.71 | 7.00 | 230134 | 15651.16 | 5.35% | 20.00 |
| 2025-09-10 | 6.85 | 6.93 | 0.02 | 0.29% | 6.81 | 7.26 | 269333 | 18814.41 | 6.26% | 0.00 |
| 2025-09-09 | 6.80 | 6.91 | 0.03 | 0.44% | 6.60 | 7.09 | 311682 | 21299.77 | 7.25% | 2.00 |
| 2025-09-08 | 6.12 | 6.88 | 0.74 | 12.05% | 6.12 | 7.13 | 449470 | 29956.41 | 10.45% | 4.00 |
| 2025-09-05 | 5.80 | 6.14 | 0.34 | 5.86% | 5.73 | 6.23 | 309293 | 18610.27 | 7.19% | 2.00 |
| 2025-09-04 | 5.69 | 5.80 | 0.09 | 1.58% | 5.67 | 5.90 | 207437 | 12006.09 | 4.82% | 0.00 |
| 2025-09-03 | 5.92 | 5.71 | -0.27 | -4.52% | 5.69 | 5.95 | 262403 | 15162.89 | 6.10% | 0.00 |
| 2025-09-02 | 6.20 | 5.98 | -0.27 | -4.32% | 5.90 | 6.28 | 375663 | 22698.12 | 8.74% | 0.00 |
| 2025-09-01 | 5.66 | 6.25 | 0.59 | 10.42% | 5.61 | 6.34 | 477193 | 28591.54 | 11.10% | 50.00 |
| 2025-08-29 | 5.80 | 5.66 | -0.14 | -2.41% | 5.58 | 5.95 | 372909 | 21321.23 | 8.67% | 77.00 |
| 2025-08-28 | 5.75 | 5.80 | 0.09 | 1.58% | 5.59 | 6.09 | 537876 | 31623.23 | 12.51% | 204.00 |
| 2025-08-27 | 5.92 | 5.71 | -0.07 | -1.21% | 5.57 | 6.15 | 753172 | 43961.90 | 17.52% | 9.00 |
| 2025-08-26 | 5.19 | 5.78 | 0.96 | 19.92% | 5.18 | 5.78 | 842467 | 46355.39 | 19.64% | 80.00 |
| 2025-08-25 | 4.80 | 4.82 | 0.80 | 19.90% | 4.55 | 4.82 | 289879 | 13809.99 | 6.76% | 400.00 |
| 2025-08-22 | 4.04 | 4.02 | -0.04 | -0.99% | 3.97 | 4.09 | 117724 | 4737.61 | 2.74% | 0.00 |
| 2025-08-21 | 4.01 | 4.06 | 0.06 | 1.50% | 3.99 | 4.09 | 134943 | 5471.52 | 3.15% | 0.00 |
| 2025-08-20 | 3.99 | 4.00 | -0.03 | -0.74% | 3.96 | 4.01 | 78896 | 3141.14 | 1.84% | 0.00 |
| 2025-08-19 | 3.83 | 4.03 | 0.15 | 3.87% | 3.83 | 4.10 | 178601 | 7158.14 | 4.16% | 0.00 |
| 2025-08-18 | 3.83 | 3.88 | 0.03 | 0.78% | 3.83 | 3.93 | 87514 | 3395.08 | 2.04% | 0.00 |
| 2025-08-15 | 3.81 | 3.85 | 0.03 | 0.79% | 3.80 | 3.85 | 61840 | 2367.87 | 1.44% | 0.00 |
| 2025-08-14 | 3.90 | 3.82 | -0.09 | -2.30% | 3.81 | 3.91 | 109561 | 4231.51 | 2.55% | 0.00 |
| 2025-08-13 | 4.00 | 3.91 | -0.08 | -2.01% | 3.90 | 4.00 | 86182 | 3398.00 | 2.01% | 0.00 |
| 2025-08-12 | 3.99 | 3.99 | 0.01 | 0.25% | 3.94 | 4.00 | 47612 | 1892.22 | 1.11% | 100.00 |
| 2025-08-11 | 3.92 | 3.98 | 0.04 | 1.02% | 3.90 | 3.98 | 53182 | 2101.28 | 1.24% | 3.00 |
| 2025-08-08 | 3.96 | 3.94 | -0.03 | -0.76% | 3.92 | 4.00 | 61231 | 2420.95 | 1.43% | 0.00 |
| 2025-08-07 | 3.91 | 3.97 | 0.07 | 1.79% | 3.91 | 4.03 | 99006 | 3937.32 | 2.31% | 0.00 |
| 2025-08-06 | 3.91 | 3.90 | -0.01 | -0.26% | 3.86 | 3.91 | 78716 | 3055.52 | 1.83% | 0.00 |
| 2025-08-05 | 3.94 | 3.91 | -0.07 | -1.76% | 3.89 | 3.98 | 109072 | 4272.01 | 2.54% | 0.00 |
| 2025-08-04 | 3.96 | 3.98 | -0.01 | -0.25% | 3.88 | 3.98 | 106564 | 4176.95 | 2.48% | 0.00 |
| 2025-08-01 | 4.03 | 3.99 | 0.00 | 0.00% | 3.96 | 4.03 | 46204 | 1844.49 | 1.08% | 0.00 |
| 2025-07-31 | 3.98 | 3.99 | 0.02 | 0.50% | 3.97 | 4.02 | 52406 | 2093.19 | 1.22% | 0.00 |
| 2025-07-30 | 4.03 | 3.97 | -0.06 | -1.49% | 3.94 | 4.03 | 61613 | 2454.78 | 1.44% | 0.00 |
| 2025-07-29 | 4.05 | 4.03 | -0.02 | -0.49% | 4.00 | 4.06 | 43991 | 1772.25 | 1.03% | 0.00 |
| 2025-07-28 | 4.04 | 4.05 | 0.02 | 0.50% | 4.00 | 4.07 | 59351 | 2396.62 | 1.38% | 40.00 |
| 2025-07-25 | 4.04 | 4.03 | -0.01 | -0.25% | 4.02 | 4.06 | 46274 | 1867.14 | 1.08% | 0.00 |
| 2025-07-24 | 4.06 | 4.04 | 0.00 | 0.00% | 4.01 | 4.07 | 77728 | 3136.87 | 1.81% | 0.00 |
| 2025-07-23 | 4.08 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 85696 | 3469.05 | 2.00% | 0.00 |
| 2025-07-22 | 4.15 | 4.07 | -0.11 | -2.63% | 4.07 | 4.18 | 108154 | 4435.07 | 2.52% | 0.00 |
| 2025-07-21 | 4.21 | 4.18 | -0.06 | -1.42% | 4.15 | 4.24 | 100182 | 4195.50 | 2.34% | 0.00 |
| 2025-07-18 | 4.20 | 4.24 | 0.06 | 1.44% | 4.18 | 4.31 | 113959 | 4830.12 | 2.66% | 0.00 |
| 2025-07-17 | 4.16 | 4.18 | 0.04 | 0.97% | 4.12 | 4.20 | 63151 | 2632.09 | 1.47% | 0.00 |
| 2025-07-16 | 4.14 | 4.14 | -0.03 | -0.72% | 4.12 | 4.19 | 69329 | 2877.15 | 1.62% | 0.00 |
| 2025-07-15 | 4.14 | 4.17 | 0.03 | 0.72% | 4.00 | 4.22 | 109909 | 4516.12 | 2.56% | 1.00 |
| 2025-07-14 | 4.20 | 4.14 | -0.08 | -1.90% | 4.13 | 4.20 | 64980 | 2699.91 | 1.51% | 3.00 |
| 2025-07-11 | 4.17 | 4.22 | 0.03 | 0.72% | 4.16 | 4.23 | 56724 | 2384.19 | 1.32% | 0.00 |
| 2025-07-10 | 4.21 | 4.19 | -0.01 | -0.24% | 4.14 | 4.21 | 54079 | 2256.27 | 1.26% | 0.00 |
| 2025-07-09 | 4.19 | 4.20 | 0.00 | 0.00% | 4.18 | 4.23 | 55391 | 2325.31 | 1.29% | 0.00 |
| 2025-07-08 | 4.19 | 4.20 | 0.00 | 0.00% | 4.17 | 4.21 | 60928 | 2554.47 | 1.42% | 0.00 |
| 2025-07-07 | 4.29 | 4.20 | -0.10 | -2.33% | 4.17 | 4.29 | 97008 | 4089.08 | 2.26% | 0.00 |
| 2025-07-04 | 4.25 | 4.30 | 0.03 | 0.70% | 4.24 | 4.34 | 73031 | 3137.37 | 1.70% | 0.00 |
| 2025-07-03 | 4.19 | 4.27 | 0.09 | 2.15% | 4.18 | 4.30 | 90587 | 3846.87 | 2.11% | 0.00 |
| 2025-07-02 | 4.23 | 4.18 | -0.06 | -1.42% | 4.15 | 4.23 | 60109 | 2509.98 | 1.40% | 0.00 |
| 2025-07-01 | 4.18 | 4.24 | 0.05 | 1.19% | 4.18 | 4.25 | 84999 | 3585.56 | 1.98% | 0.00 |
| 2025-06-30 | 4.15 | 4.19 | 0.05 | 1.21% | 4.13 | 4.21 | 78466 | 3276.42 | 1.83% | 0.00 |
| 2025-06-27 | 4.16 | 4.14 | -0.01 | -0.24% | 4.13 | 4.18 | 62262 | 2586.70 | 1.45% | 5.00 |
| 2025-06-26 | 4.18 | 4.15 | -0.03 | -0.72% | 4.13 | 4.18 | 72909 | 3024.94 | 1.70% | 0.00 |
| 2025-06-25 | 4.20 | 4.18 | -0.02 | -0.48% | 4.14 | 4.22 | 82216 | 3423.12 | 1.92% | 0.00 |
| 2025-06-24 | 4.14 | 4.20 | 0.06 | 1.45% | 4.14 | 4.22 | 74174 | 3103.35 | 1.73% | 0.00 |
| 2025-06-23 | 4.15 | 4.14 | -0.02 | -0.48% | 4.08 | 4.15 | 57306 | 2357.71 | 1.34% | 0.00 |
| 2025-06-20 | 4.04 | 4.16 | 0.11 | 2.72% | 4.04 | 4.16 | 69503 | 2856.15 | 1.62% | 0.00 |
| 2025-06-19 | 4.04 | 4.05 | -0.01 | -0.25% | 4.03 | 4.21 | 85559 | 3509.26 | 1.99% | 0.00 |
| 2025-06-18 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.15 | 63582 | 2603.87 | 1.48% | 0.00 |
| 2025-06-17 | 4.10 | 4.06 | -0.03 | -0.73% | 4.04 | 4.12 | 47897 | 1950.90 | 1.12% | 0.00 |
| 2025-06-16 | 4.06 | 4.09 | 0.02 | 0.49% | 4.04 | 4.12 | 49104 | 2004.12 | 1.14% | 0.00 |
| 2025-06-13 | 4.14 | 4.07 | -0.07 | -1.69% | 4.00 | 4.18 | 85469 | 3479.72 | 1.99% | 0.00 |
| 2025-06-12 | 4.21 | 4.14 | -0.07 | -1.66% | 4.12 | 4.22 | 74156 | 3091.82 | 1.73% | 0.00 |
| 2025-06-11 | 4.17 | 4.21 | 0.02 | 0.48% | 4.14 | 4.27 | 112313 | 4727.89 | 2.62% | 0.00 |
| 2025-06-10 | 4.25 | 4.19 | -0.06 | -1.41% | 4.16 | 4.33 | 95895 | 4074.28 | 2.24% | 0.00 |
| 2025-06-09 | 4.26 | 4.25 | -0.02 | -0.47% | 4.22 | 4.28 | 71404 | 3031.41 | 1.66% | 0.00 |
| 2025-06-06 | 4.21 | 4.27 | 0.10 | 2.40% | 4.17 | 4.31 | 109394 | 4654.10 | 2.55% | 3.00 |
| 2025-06-05 | 4.24 | 4.17 | -0.06 | -1.42% | 4.15 | 4.25 | 51836 | 2171.14 | 1.21% | 0.00 |
| 2025-06-04 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.26 | 65951 | 2788.91 | 1.54% | 3.00 |
| 2025-06-03 | 4.17 | 4.16 | -0.02 | -0.48% | 4.14 | 4.20 | 42594 | 1774.79 | 0.99% | 0.00 |
| 2025-05-30 | 4.23 | 4.18 | -0.04 | -0.95% | 4.16 | 4.25 | 70609 | 2966.66 | 1.65% | 0.00 |
| 2025-05-29 | 4.22 | 4.22 | -0.01 | -0.24% | 4.20 | 4.27 | 96207 | 4078.44 | 2.24% | 0.00 |
| 2025-05-28 | 4.26 | 4.23 | -0.05 | -1.17% | 4.18 | 4.30 | 68153 | 2877.10 | 1.59% | 0.00 |
| 2025-05-27 | 4.29 | 4.28 | 0.00 | 0.00% | 4.22 | 4.30 | 55687 | 2374.35 | 1.30% | 0.00 |
| 2025-05-26 | 4.30 | 4.28 | -0.02 | -0.47% | 4.25 | 4.38 | 67014 | 2879.85 | 1.56% | 0.00 |
深证大盘股票行情在线 K线走势图
