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 |
|---|
| 2026-02-03 | 7.90 | 8.04 | 0.14 | 1.77% | 7.74 | 8.18 | 86321 | 6841.67 | 2.01% | 0.00 |
| 2026-02-02 | 8.10 | 7.90 | -0.22 | -2.71% | 7.88 | 8.26 | 98456 | 7893.28 | 2.29% | 20.00 |
| 2026-01-30 | 8.25 | 8.12 | -0.26 | -3.10% | 8.04 | 8.54 | 162974 | 13524.74 | 3.79% | 2.00 |
| 2026-01-29 | 8.30 | 8.38 | 0.48 | 6.08% | 8.27 | 9.18 | 314078 | 27438.32 | 7.30% | 0.00 |
| 2026-01-28 | 7.89 | 7.90 | 0.01 | 0.13% | 7.68 | 7.95 | 88451 | 6923.90 | 2.06% | 0.00 |
| 2026-01-27 | 7.66 | 7.89 | 0.26 | 3.41% | 7.59 | 7.97 | 103880 | 8119.18 | 2.42% | 0.00 |
| 2026-01-26 | 7.60 | 7.63 | 0.05 | 0.66% | 7.59 | 8.00 | 89279 | 6953.52 | 2.08% | 0.00 |
| 2026-01-23 | 7.60 | 7.58 | 0.03 | 0.40% | 7.50 | 7.63 | 56414 | 4262.02 | 1.31% | 0.00 |
| 2026-01-22 | 7.55 | 7.55 | 0.08 | 1.07% | 7.41 | 7.63 | 60361 | 4528.79 | 1.40% | 2.00 |
| 2026-01-21 | 7.20 | 7.47 | 0.24 | 3.32% | 7.20 | 7.59 | 72024 | 5355.12 | 1.67% | 0.00 |
| 2026-01-20 | 7.40 | 7.23 | -0.12 | -1.63% | 7.22 | 7.40 | 53596 | 3901.55 | 1.25% | 0.00 |
| 2026-01-19 | 7.42 | 7.35 | -0.10 | -1.34% | 7.33 | 7.44 | 54177 | 3994.41 | 1.26% | 0.00 |
| 2026-01-16 | 7.50 | 7.45 | -0.02 | -0.27% | 7.43 | 7.63 | 48505 | 3637.56 | 1.13% | 0.00 |
| 2026-01-15 | 7.68 | 7.47 | -0.21 | -2.73% | 7.45 | 7.75 | 61493 | 4650.15 | 1.43% | 0.00 |
| 2026-01-14 | 7.40 | 7.68 | 0.23 | 3.09% | 7.35 | 7.74 | 112231 | 8487.71 | 2.61% | 0.00 |
| 2026-01-13 | 7.39 | 7.45 | 0.06 | 0.81% | 7.38 | 7.59 | 90782 | 6820.13 | 2.11% | 0.00 |
| 2026-01-12 | 7.39 | 7.39 | 0.01 | 0.14% | 7.31 | 7.44 | 64957 | 4785.98 | 1.51% | 0.00 |
| 2026-01-09 | 7.41 | 7.38 | 0.01 | 0.14% | 7.27 | 7.49 | 67186 | 4953.80 | 1.56% | 0.00 |
| 2026-01-08 | 7.53 | 7.37 | -0.11 | -1.47% | 7.37 | 7.53 | 54549 | 4039.37 | 1.27% | 0.00 |
| 2026-01-07 | 7.48 | 7.48 | -0.01 | -0.13% | 7.45 | 7.59 | 44069 | 3310.49 | 1.02% | 0.00 |
| 2026-01-06 | 7.47 | 7.49 | 0.05 | 0.67% | 7.43 | 7.50 | 39112 | 2917.43 | 0.91% | 1.00 |
| 2026-01-05 | 7.43 | 7.44 | 0.01 | 0.13% | 7.37 | 7.54 | 37291 | 2778.42 | 0.87% | 0.00 |
| 2025-12-31 | 7.78 | 7.43 | 0.00 | 0.00% | 7.43 | 7.78 | 54167 | 4104.09 | 1.26% | 0.00 |
| 2025-12-30 | 7.44 | 7.43 | -0.03 | -0.40% | 7.33 | 7.58 | 64520 | 4789.52 | 1.50% | 0.00 |
| 2025-12-29 | 7.54 | 7.46 | -0.03 | -0.40% | 7.35 | 7.56 | 63520 | 4726.49 | 1.48% | 0.00 |
| 2025-12-26 | 7.46 | 7.49 | 0.01 | 0.13% | 7.41 | 7.55 | 32588 | 2433.89 | 0.76% | 0.00 |
| 2025-12-25 | 7.54 | 7.48 | -0.05 | -0.66% | 7.42 | 7.57 | 43553 | 3257.07 | 1.01% | 0.00 |
| 2025-12-24 | 7.51 | 7.53 | -0.06 | -0.79% | 7.50 | 7.64 | 47969 | 3624.34 | 1.12% | 0.00 |
| 2025-12-23 | 7.92 | 7.59 | -0.28 | -3.56% | 7.46 | 7.95 | 98826 | 7572.59 | 2.30% | 0.00 |
| 2025-12-22 | 7.71 | 7.87 | 0.20 | 2.61% | 7.64 | 8.07 | 91760 | 7252.12 | 2.13% | 0.00 |
| 2025-12-19 | 7.82 | 7.67 | -0.13 | -1.67% | 7.66 | 7.94 | 89013 | 6943.51 | 2.07% | 0.00 |
| 2025-12-18 | 7.59 | 7.80 | 0.17 | 2.23% | 7.57 | 8.11 | 133075 | 10497.44 | 3.09% | 0.00 |
| 2025-12-17 | 7.57 | 7.63 | 0.05 | 0.66% | 7.40 | 7.69 | 67046 | 5046.08 | 1.56% | 0.00 |
| 2025-12-16 | 7.45 | 7.58 | 0.13 | 1.74% | 7.36 | 7.78 | 65573 | 4926.61 | 1.52% | 0.00 |
| 2025-12-15 | 7.33 | 7.45 | 0.10 | 1.36% | 7.22 | 7.56 | 64303 | 4772.01 | 1.50% | 47.00 |
| 2025-12-12 | 7.22 | 7.35 | 0.10 | 1.38% | 7.13 | 7.42 | 57042 | 4166.22 | 1.33% | 0.00 |
| 2025-12-11 | 7.36 | 7.25 | -0.18 | -2.42% | 7.22 | 7.65 | 90676 | 6699.07 | 2.11% | 31.00 |
| 2025-12-10 | 7.90 | 7.43 | -0.50 | -6.31% | 7.38 | 7.90 | 143836 | 10882.07 | 3.35% | 0.00 |
| 2025-12-09 | 7.27 | 7.93 | 0.74 | 10.29% | 7.16 | 8.20 | 219779 | 17235.70 | 5.11% | 10.00 |
| 2025-12-08 | 7.05 | 7.19 | 0.06 | 0.84% | 7.05 | 7.28 | 50204 | 3618.96 | 1.17% | 0.00 |
| 2025-12-05 | 7.04 | 7.13 | 0.11 | 1.57% | 6.95 | 7.15 | 49222 | 3462.46 | 1.14% | 7.00 |
| 2025-12-04 | 7.00 | 7.02 | 0.01 | 0.14% | 6.99 | 7.12 | 38316 | 2695.96 | 0.89% | 0.00 |
| 2025-12-03 | 7.17 | 7.01 | -0.23 | -3.18% | 7.01 | 7.24 | 53608 | 3800.13 | 1.25% | 29.00 |
| 2025-12-02 | 7.18 | 7.24 | 0.09 | 1.26% | 7.07 | 7.27 | 59262 | 4246.55 | 1.38% | 0.00 |
| 2025-12-01 | 7.35 | 7.15 | -0.21 | -2.85% | 7.05 | 7.39 | 83548 | 6006.21 | 1.94% | 0.00 |
| 2025-11-28 | 7.42 | 7.36 | 0.07 | 0.96% | 7.31 | 7.51 | 38040 | 2810.80 | 0.88% | 0.00 |
| 2025-11-27 | 7.38 | 7.29 | -0.07 | -0.95% | 7.28 | 7.42 | 44399 | 3251.32 | 1.03% | 0.00 |
| 2025-11-26 | 7.60 | 7.36 | -0.18 | -2.39% | 7.34 | 7.63 | 57014 | 4242.10 | 1.33% | 0.00 |
| 2025-11-25 | 7.50 | 7.54 | 0.05 | 0.67% | 7.48 | 7.63 | 51310 | 3881.21 | 1.19% | 0.00 |
| 2025-11-24 | 7.32 | 7.49 | 0.18 | 2.46% | 7.26 | 7.54 | 46968 | 3483.09 | 1.09% | 0.00 |
| 2025-11-21 | 7.60 | 7.31 | -0.34 | -4.44% | 7.20 | 7.72 | 70908 | 5343.59 | 1.65% | 7.00 |
| 2025-11-20 | 7.55 | 7.65 | 0.10 | 1.32% | 7.46 | 7.66 | 40578 | 3073.83 | 0.94% | 1.00 |
| 2025-11-19 | 7.74 | 7.55 | -0.04 | -0.53% | 7.46 | 7.74 | 62604 | 4733.44 | 1.46% | 0.00 |
| 2025-11-18 | 7.52 | 7.59 | 0.00 | 0.00% | 7.49 | 7.84 | 75563 | 5797.55 | 1.76% | 0.00 |
| 2025-11-17 | 7.60 | 7.59 | -0.02 | -0.26% | 7.27 | 7.62 | 90696 | 6734.44 | 2.11% | 0.00 |
| 2025-11-14 | 7.72 | 7.61 | -0.56 | -6.85% | 7.47 | 7.79 | 169643 | 12961.87 | 3.95% | 0.00 |
| 2025-11-13 | 8.06 | 8.17 | -0.11 | -1.33% | 7.95 | 8.30 | 123462 | 10021.38 | 2.87% | 20.00 |
| 2025-11-12 | 7.86 | 8.28 | 0.42 | 5.34% | 7.85 | 8.66 | 219471 | 18248.66 | 5.10% | 54.00 |
| 2025-11-11 | 7.44 | 7.86 | 0.38 | 5.08% | 7.42 | 7.88 | 131934 | 10152.29 | 3.07% | 0.00 |
| 2025-11-10 | 7.37 | 7.48 | 0.13 | 1.77% | 7.27 | 7.55 | 67816 | 5017.68 | 1.58% | 0.00 |
| 2025-11-07 | 7.36 | 7.35 | -0.04 | -0.54% | 7.31 | 7.42 | 55084 | 4050.92 | 1.28% | 0.00 |
| 2025-11-06 | 7.45 | 7.39 | -0.10 | -1.34% | 7.34 | 7.58 | 70312 | 5198.21 | 1.64% | 0.00 |
| 2025-11-05 | 7.26 | 7.49 | 0.16 | 2.18% | 7.20 | 7.74 | 115032 | 8643.58 | 2.68% | 0.00 |
| 2025-11-04 | 7.59 | 7.33 | -0.29 | -3.81% | 7.25 | 7.60 | 129845 | 9605.84 | 3.02% | 0.00 |
| 2025-11-03 | 7.41 | 7.62 | 0.19 | 2.56% | 7.41 | 7.65 | 81390 | 6144.81 | 1.89% | 7.00 |
| 2025-10-31 | 7.31 | 7.43 | 0.08 | 1.09% | 7.26 | 7.57 | 89984 | 6673.23 | 2.09% | 0.00 |
| 2025-10-30 | 7.50 | 7.35 | -0.09 | -1.21% | 7.27 | 7.54 | 100009 | 7389.44 | 2.33% | 0.00 |
| 2025-10-29 | 7.69 | 7.44 | -0.31 | -4.00% | 7.44 | 7.75 | 142321 | 10731.68 | 3.31% | 7.00 |
| 2025-10-28 | 7.68 | 7.75 | -0.03 | -0.39% | 7.68 | 8.10 | 141667 | 11215.22 | 3.29% | 0.00 |
| 2025-10-27 | 7.80 | 7.78 | -0.03 | -0.38% | 7.65 | 8.13 | 112963 | 8831.98 | 2.63% | 0.00 |
| 2025-10-24 | 7.56 | 7.81 | 0.08 | 1.03% | 7.56 | 7.92 | 102306 | 7920.80 | 2.38% | 3.00 |
| 2025-10-23 | 7.89 | 7.73 | -0.12 | -1.53% | 7.60 | 7.89 | 95570 | 7342.74 | 2.22% | 0.00 |
| 2025-10-22 | 7.72 | 7.85 | 0.12 | 1.55% | 7.66 | 8.06 | 141011 | 11143.18 | 3.28% | 0.00 |
| 2025-10-21 | 7.76 | 7.73 | -0.13 | -1.65% | 7.50 | 7.85 | 198785 | 15155.20 | 4.62% | 0.00 |
| 2025-10-20 | 8.68 | 7.86 | -0.64 | -7.53% | 7.86 | 8.68 | 249476 | 20144.38 | 5.80% | 0.00 |
| 2025-10-17 | 8.12 | 8.50 | 0.28 | 3.41% | 8.12 | 8.88 | 250592 | 21177.18 | 5.83% | 3.00 |
| 2025-10-16 | 7.99 | 8.22 | 0.21 | 2.62% | 7.80 | 8.30 | 195631 | 15767.45 | 4.55% | 39.00 |
| 2025-10-15 | 7.76 | 8.01 | 0.22 | 2.82% | 7.60 | 8.07 | 169833 | 13270.79 | 3.95% | 0.00 |
| 2025-10-14 | 7.98 | 7.79 | 0.00 | 0.00% | 7.74 | 8.18 | 174621 | 13830.54 | 4.06% | 0.00 |
| 2025-10-13 | 7.88 | 7.79 | -0.31 | -3.83% | 7.35 | 8.09 | 240654 | 18836.53 | 5.60% | 1.00 |
深证大盘股票行情在线 K线走势图
ST易联众(300096)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
