壹连科技 (301631) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	110.44	112.50	4.58	4.24%	110.00	115.00	41862	47203	13.44%
2026-04-30	113.84	107.92	-1.00	-0.92%	107.71	113.99	31514	34565	10.12%
2026-04-29	111.28	108.92	-3.23	-2.88%	104.68	111.39	40209	43648	13.10%
2026-04-28	109.02	112.15	1.83	1.66%	108.35	112.92	35491	39349	11.56%
2026-04-27	110.02	110.32	0.32	0.29%	108.03	112.55	25962	28614	8.46%
2026-04-24	108.71	110.00	1.08	0.99%	107.50	111.25	27246	29852	8.87%
2026-04-23	113.00	108.92	-5.48	-4.79%	108.30	113.56	34750	38131	11.32%
2026-04-22	108.79	114.40	9.43	8.98%	103.85	115.47	62696	69375	20.42%
2026-04-21	101.11	104.97	3.45	3.40%	100.11	108.80	44433	46997	14.47%
2026-04-20	104.00	101.52	-2.51	-2.41%	100.60	105.62	27171	27828	8.85%
2026-04-17	101.93	104.03	0.73	0.71%	99.65	104.85	39465	40327	12.85%
2026-04-16	101.27	103.30	0.31	0.30%	98.70	106.00	55754	57045	18.16%
2026-04-15	93.60	102.99	11.19	12.19%	91.87	108.00	56391	56364	18.37%
2026-04-14	90.39	91.80	3.08	3.47%	90.39	92.99	13401	12297	4.36%
2026-04-13	88.18	88.72	0.32	0.36%	87.56	89.74	8026	7135	2.61%
2026-04-10	86.70	88.40	1.70	1.96%	86.70	89.38	10254	9082	3.34%
2026-04-09	87.23	86.70	-0.85	-0.97%	86.22	87.44	7747	6718	2.52%
2026-04-08	85.74	87.55	3.73	4.45%	85.41	87.59	10247	8885	3.34%
2026-04-07	84.00	83.82	0.64	0.77%	83.21	85.18	5962	5024	1.94%
2026-04-03	84.48	83.18	-0.57	-0.68%	83.04	84.53	5916	4952	1.93%
2026-04-02	85.59	83.75	-2.55	-2.95%	83.43	86.11	8314	7021	2.71%
2026-04-01	85.68	86.30	2.30	2.74%	85.03	87.00	9406	8086	3.06%
2026-03-31	85.51	84.00	-1.63	-1.90%	83.81	86.60	7038	5982	2.29%
2026-03-30	85.16	85.63	-0.97	-1.12%	84.55	86.29	6694	5721	2.18%
2026-03-27	85.01	86.60	0.71	0.83%	84.02	87.55	6165	5331	2.01%
2026-03-26	86.85	85.89	-1.51	-1.73%	85.28	87.89	6520	5642	2.12%
2026-03-25	86.03	87.40	1.40	1.63%	86.03	87.62	7839	6825	2.55%
2026-03-24	86.29	86.00	1.11	1.31%	83.66	86.65	11034	9404	3.59%
2026-03-23	89.00	84.89	-5.31	-5.89%	84.20	89.00	14681	12736	4.78%
2026-03-20	91.77	90.20	-1.57	-1.71%	90.11	92.89	10204	9331	3.32%
2026-03-19	91.39	91.77	-0.79	-0.85%	90.68	93.80	11743	10836	3.82%
2026-03-18	92.00	92.56	1.26	1.38%	90.92	92.80	6487	5963	2.11%
2026-03-17	94.35	91.30	-2.70	-2.87%	91.00	94.96	9109	8441	2.97%
2026-03-16	93.88	94.00	-0.31	-0.33%	92.60	94.31	6879	6427	2.24%
2026-03-13	94.80	94.31	-0.70	-0.74%	94.05	96.12	7849	7447	2.56%
2026-03-12	96.99	95.01	-2.19	-2.25%	94.51	97.49	10781	10312	3.51%
2026-03-11	96.51	97.20	0.59	0.61%	96.06	99.38	14741	14388	4.80%
2026-03-10	93.87	96.61	3.67	3.95%	93.80	97.32	14622	13990	4.76%
2026-03-09	92.09	92.94	-0.67	-0.72%	89.22	93.19	12452	11323	4.06%
2026-03-06	92.58	93.61	0.51	0.55%	92.31	94.40	7845	7340	2.55%
2026-03-05	95.24	93.10	-0.27	-0.29%	92.50	95.79	10316	9722	3.36%
2026-03-04	94.52	93.37	-2.17	-2.27%	93.04	95.84	11267	10613	3.67%
2026-03-03	99.38	95.54	-3.71	-3.74%	95.45	101.10	13133	12840	4.28%
2026-03-02	101.01	99.25	-3.00	-2.93%	97.76	101.30	14991	14882	4.88%
2026-02-27	103.03	102.25	-1.53	-1.47%	101.36	104.78	14149	14498	4.61%
2026-02-26	99.72	103.78	4.19	4.21%	98.61	104.83	23265	23754	7.58%
2026-02-25	98.80	99.59	0.78	0.79%	98.30	99.80	8980	8927	2.92%
2026-02-24	98.74	98.81	0.91	0.93%	97.80	99.13	8415	8286	2.74%
2026-02-13	97.83	97.90	0.06	0.06%	97.28	99.72	10138	9996	3.30%
2026-02-12	97.01	97.84	1.07	1.11%	96.70	98.36	8456	8272	2.75%
2026-02-11	96.75	96.77	0.00	0.00%	96.53	97.58	6968	6771	2.27%
2026-02-10	96.99	96.77	-0.11	-0.11%	96.31	97.45	7744	7501	2.52%
2026-02-09	98.10	96.88	0.00	0.00%	96.39	98.27	12102	11760	3.94%
2026-02-06	96.59	96.88	-0.84	-0.86%	96.10	97.96	7856	7643	2.56%
2026-02-05	96.01	97.72	1.41	1.46%	95.29	98.31	12364	12021	4.03%
2026-02-04	98.01	96.31	-4.27	-4.25%	95.20	98.53	18580	17897	6.05%
2026-02-03	98.70	100.58	3.10	3.18%	97.80	100.59	11268	11192	3.67%
2026-02-02	99.73	97.48	-2.90	-2.89%	97.26	100.74	12048	11935	3.92%
2026-01-30	100.93	100.38	-1.56	-1.53%	98.03	101.49	15662	15664	5.10%
2026-01-29	104.21	101.94	-3.03	-2.89%	101.90	105.50	18785	19401	6.12%
2026-01-28	105.00	104.97	-0.81	-0.77%	102.39	107.20	21650	22520	7.05%
2026-01-27	106.41	105.78	0.49	0.47%	101.80	107.50	22715	23786	7.40%
2026-01-26	109.82	105.29	-3.84	-3.52%	104.60	109.98	21247	22617	6.92%