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 |
|---|
| 2025-06-16 | 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 |
| 2025-05-23 | 4.41 | 4.30 | -0.11 | -2.49% | 4.29 | 4.43 | 86124 | 3764.05 | 2.01% | 0.00 |
| 2025-05-22 | 4.45 | 4.41 | -0.04 | -0.90% | 4.40 | 4.54 | 67418 | 3005.87 | 1.57% | 0.00 |
| 2025-05-21 | 4.43 | 4.45 | -0.01 | -0.22% | 4.36 | 4.48 | 65927 | 2916.89 | 1.54% | 0.00 |
| 2025-05-20 | 4.39 | 4.46 | 0.09 | 2.06% | 4.35 | 4.47 | 61266 | 2709.93 | 1.43% | 0.00 |
| 2025-05-19 | 4.38 | 4.37 | 0.02 | 0.46% | 4.32 | 4.46 | 102738 | 4520.59 | 2.39% | 0.00 |
| 2025-05-16 | 4.26 | 4.35 | 0.13 | 3.08% | 4.23 | 4.40 | 104126 | 4484.42 | 2.43% | 0.00 |
| 2025-05-15 | 4.51 | 4.22 | -0.25 | -5.59% | 4.20 | 4.54 | 138598 | 6116.61 | 3.23% | 0.00 |
| 2025-05-14 | 4.32 | 4.47 | 0.16 | 3.71% | 4.28 | 4.52 | 82142 | 3611.76 | 1.91% | 0.00 |
| 2025-05-13 | 4.37 | 4.31 | -0.06 | -1.37% | 4.26 | 4.49 | 117668 | 5195.98 | 2.74% | 0.00 |
| 2025-05-12 | 4.26 | 4.37 | 0.11 | 2.58% | 4.23 | 4.39 | 107064 | 4621.78 | 2.50% | 0.00 |
| 2025-05-09 | 4.16 | 4.26 | 0.11 | 2.65% | 4.11 | 4.28 | 92674 | 3914.84 | 2.16% | 0.00 |
| 2025-05-08 | 4.09 | 4.15 | 0.07 | 1.72% | 4.05 | 4.17 | 71206 | 2939.37 | 1.66% | 0.00 |
| 2025-05-07 | 4.08 | 4.08 | 0.01 | 0.25% | 4.04 | 4.12 | 68488 | 2793.23 | 1.60% | 0.00 |
| 2025-05-06 | 3.98 | 4.07 | 0.14 | 3.56% | 3.96 | 4.12 | 87558 | 3545.80 | 2.04% | 0.00 |
| 2025-04-30 | 3.89 | 3.93 | 0.10 | 2.61% | 3.86 | 3.96 | 61401 | 2396.49 | 1.43% | 0.00 |
| 2025-04-29 | 3.94 | 3.83 | -0.16 | -4.01% | 3.78 | 3.97 | 132451 | 5128.10 | 3.09% | 10.00 |
| 2025-04-28 | 4.13 | 3.99 | -0.14 | -3.39% | 3.79 | 4.17 | 130420 | 5236.69 | 3.04% | 0.00 |
| 2025-04-25 | 4.06 | 4.13 | 0.09 | 2.23% | 4.06 | 4.16 | 85881 | 3542.27 | 2.00% | 0.00 |
| 2025-04-24 | 4.12 | 4.04 | -0.07 | -1.70% | 3.99 | 4.16 | 65473 | 2651.36 | 1.53% | 0.00 |
| 2025-04-23 | 4.12 | 4.11 | -0.03 | -0.72% | 4.10 | 4.21 | 68233 | 2831.25 | 1.59% | 0.00 |
| 2025-04-22 | 4.08 | 4.14 | 0.06 | 1.47% | 4.03 | 4.20 | 91677 | 3768.60 | 2.14% | 0.00 |
| 2025-04-21 | 4.07 | 4.08 | 0.05 | 1.24% | 4.01 | 4.10 | 53428 | 2173.68 | 1.25% | 0.00 |
| 2025-04-18 | 4.06 | 4.03 | -0.01 | -0.25% | 4.03 | 4.10 | 56231 | 2284.17 | 1.31% | 4.00 |
| 2025-04-17 | 4.13 | 4.04 | -0.10 | -2.42% | 4.03 | 4.22 | 85373 | 3520.25 | 1.99% | 0.00 |
| 2025-04-16 | 4.13 | 4.14 | 0.00 | 0.00% | 4.05 | 4.28 | 117263 | 4886.23 | 2.74% | 0.00 |
| 2025-04-15 | 4.16 | 4.14 | 0.03 | 0.73% | 4.05 | 4.16 | 63661 | 2607.79 | 1.48% | 0.00 |
| 2025-04-14 | 4.04 | 4.11 | 0.09 | 2.24% | 4.04 | 4.23 | 84783 | 3498.03 | 1.98% | 0.00 |
| 2025-04-11 | 4.00 | 4.02 | -0.02 | -0.50% | 3.98 | 4.07 | 87760 | 3534.98 | 2.05% | 0.00 |
| 2025-04-10 | 3.86 | 4.04 | 0.27 | 7.16% | 3.86 | 4.08 | 161715 | 6442.95 | 3.77% | 0.00 |
| 2025-04-09 | 3.52 | 3.77 | 0.17 | 4.72% | 3.46 | 3.79 | 167578 | 6113.36 | 3.91% | 0.00 |
| 2025-04-08 | 3.58 | 3.60 | 0.13 | 3.75% | 3.51 | 3.74 | 167089 | 6028.52 | 3.90% | 0.00 |
| 2025-04-07 | 3.99 | 3.47 | -0.84 | -19.49% | 3.45 | 4.06 | 234678 | 8825.39 | 5.47% | 0.00 |
| 2025-04-03 | 4.41 | 4.31 | -0.17 | -3.79% | 4.26 | 4.52 | 176856 | 7714.76 | 4.13% | 0.00 |
| 2025-04-02 | 4.28 | 4.48 | 0.24 | 5.66% | 4.26 | 4.49 | 202599 | 8896.90 | 4.73% | 0.00 |
| 2025-04-01 | 4.22 | 4.24 | 0.02 | 0.47% | 4.22 | 4.57 | 338097 | 14810.43 | 7.89% | 0.00 |
| 2025-03-31 | 4.05 | 4.22 | 0.12 | 2.93% | 4.02 | 4.26 | 192746 | 7975.92 | 4.50% | 0.00 |
| 2025-03-28 | 3.92 | 4.10 | 0.16 | 4.06% | 3.91 | 4.13 | 190731 | 7798.31 | 4.45% | 0.00 |
| 2025-03-27 | 3.92 | 3.94 | 0.04 | 1.03% | 3.82 | 4.09 | 143775 | 5686.54 | 3.35% | 0.00 |
| 2025-03-26 | 3.77 | 3.90 | 0.12 | 3.17% | 3.75 | 3.92 | 90502 | 3500.54 | 2.11% | 0.00 |
| 2025-03-25 | 3.72 | 3.78 | 0.02 | 0.53% | 3.68 | 3.79 | 60302 | 2248.30 | 1.41% | 0.00 |
| 2025-03-24 | 3.88 | 3.76 | -0.15 | -3.84% | 3.66 | 3.90 | 122842 | 4645.64 | 2.87% | 0.00 |
| 2025-03-21 | 3.81 | 3.91 | 0.09 | 2.36% | 3.77 | 3.95 | 119347 | 4596.62 | 2.78% | 0.00 |
| 2025-03-20 | 3.85 | 3.82 | -0.03 | -0.78% | 3.81 | 3.88 | 70412 | 2711.31 | 1.64% | 0.00 |
| 2025-03-19 | 3.83 | 3.85 | 0.03 | 0.79% | 3.78 | 3.85 | 68297 | 2605.79 | 1.59% | 2.00 |
| 2025-03-18 | 3.87 | 3.82 | -0.04 | -1.04% | 3.80 | 3.88 | 90878 | 3484.21 | 2.12% | 0.00 |
| 2025-03-17 | 3.94 | 3.86 | -0.08 | -2.03% | 3.84 | 3.95 | 101447 | 3942.37 | 2.37% | 0.00 |
| 2025-03-14 | 3.88 | 3.94 | 0.05 | 1.29% | 3.85 | 3.95 | 123083 | 4800.26 | 2.87% | 0.00 |
| 2025-03-13 | 3.84 | 3.89 | 0.03 | 0.78% | 3.77 | 3.90 | 118094 | 4535.42 | 2.75% | 0.00 |
| 2025-03-12 | 3.73 | 3.86 | 0.13 | 3.49% | 3.73 | 3.93 | 134557 | 5156.76 | 3.14% | 0.00 |
| 2025-03-11 | 3.68 | 3.73 | -0.05 | -1.32% | 3.63 | 3.75 | 115104 | 4253.75 | 2.68% | 0.00 |
| 2025-03-10 | 3.88 | 3.78 | 0.06 | 1.61% | 3.73 | 3.98 | 151726 | 5813.54 | 3.54% | 0.00 |
| 2025-03-07 | 3.73 | 3.72 | -0.03 | -0.80% | 3.68 | 3.78 | 95985 | 3582.68 | 2.24% | 0.00 |
| 2025-03-06 | 3.68 | 3.75 | 0.08 | 2.18% | 3.68 | 3.79 | 102720 | 3832.50 | 2.40% | 0.00 |
| 2025-03-05 | 3.72 | 3.67 | -0.02 | -0.54% | 3.63 | 3.74 | 73291 | 2694.50 | 1.71% | 0.00 |
| 2025-03-04 | 3.64 | 3.69 | 0.05 | 1.37% | 3.59 | 3.74 | 66217 | 2435.96 | 1.54% | 0.00 |
| 2025-03-03 | 3.57 | 3.64 | 0.06 | 1.68% | 3.54 | 3.69 | 84326 | 3066.79 | 1.97% | 0.00 |
| 2025-02-28 | 3.67 | 3.58 | -0.12 | -3.24% | 3.57 | 3.72 | 111608 | 4058.31 | 2.60% | 0.00 |
| 2025-02-27 | 3.78 | 3.70 | -0.07 | -1.86% | 3.64 | 3.88 | 144021 | 5412.42 | 3.36% | 0.00 |
| 2025-02-26 | 3.81 | 3.77 | -0.04 | -1.05% | 3.74 | 3.84 | 95523 | 3611.53 | 2.23% | 0.00 |
| 2025-02-25 | 3.80 | 3.81 | -0.04 | -1.04% | 3.77 | 3.89 | 93252 | 3566.00 | 2.18% | 0.00 |
| 2025-02-24 | 3.81 | 3.85 | 0.04 | 1.05% | 3.74 | 3.86 | 98057 | 3723.70 | 2.29% | 0.00 |
| 2025-02-21 | 3.81 | 3.81 | 0.01 | 0.26% | 3.71 | 3.83 | 107692 | 4069.55 | 2.51% | 0.00 |
| 2025-02-20 | 3.71 | 3.80 | 0.06 | 1.60% | 3.69 | 3.84 | 124780 | 4719.04 | 2.91% | 0.00 |
| 2025-02-19 | 3.71 | 3.74 | 0.06 | 1.63% | 3.68 | 3.76 | 113002 | 4212.82 | 2.64% | 0.00 |
| 2025-02-18 | 3.81 | 3.68 | -0.19 | -4.91% | 3.66 | 3.88 | 214085 | 8012.53 | 4.99% | 0.00 |
深证大盘股票行情在线 K线走势图
