*ST易连(600836)股票行情
*ST易连(600836)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 |
|---|
| 2024-06-17 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 12831 | 57.74 | 0.19% |
| 2024-06-14 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 4370 | 20.54 | 0.07% |
| 2024-06-13 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 2185 | 10.71 | 0.03% |
| 2024-06-12 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 2515 | 13.08 | 0.04% |
| 2024-06-11 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 2201 | 12.11 | 0.03% |
| 2024-06-07 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 6873 | 39.86 | 0.10% |
| 2024-06-06 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 1977 | 12.06 | 0.03% |
| 2024-06-05 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 12826 | 82.09 | 0.19% |
| 2024-06-04 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 21496 | 144.02 | 0.32% |
| 2024-06-03 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 14296 | 100.07 | 0.21% |
| 2024-05-31 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 13364 | 98.89 | 0.20% |
| 2024-05-30 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 18674 | 145.66 | 0.28% |
| 2024-05-29 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 14745 | 120.91 | 0.22% |
| 2024-05-28 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 31426 | 270.26 | 0.47% |
| 2024-05-27 | 1.01 | 0.91 | -0.05 | -5.21% | 0.91 | 1.01 | 664487 | 6317.47 | 9.99% |
| 2024-05-24 | 0.96 | 0.96 | 0.05 | 5.49% | 0.96 | 0.96 | 157768 | 1514.57 | 2.37% |
| 2024-05-23 | 0.83 | 0.91 | 0.04 | 4.60% | 0.83 | 0.91 | 501066 | 4342.07 | 7.53% |
| 2024-05-22 | 0.87 | 0.87 | -0.05 | -5.43% | 0.87 | 0.87 | 32982 | 286.94 | 0.50% |
| 2024-05-21 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.94 | 122914 | 1132.46 | 1.85% |
| 2024-05-20 | 1.03 | 0.97 | -0.05 | -4.90% | 0.97 | 1.05 | 460120 | 4579.04 | 6.92% |
| 2024-05-17 | 1.05 | 1.02 | -0.04 | -3.77% | 1.01 | 1.08 | 452827 | 4710.63 | 6.81% |
| 2024-05-16 | 1.01 | 1.06 | 0.02 | 1.92% | 0.99 | 1.09 | 670128 | 6971.33 | 10.07% |
| 2024-05-15 | 1.06 | 1.04 | -0.05 | -4.59% | 1.04 | 1.07 | 419041 | 4382.91 | 6.30% |
| 2024-05-14 | 1.09 | 1.09 | -0.06 | -5.22% | 1.09 | 1.13 | 875095 | 9577.80 | 13.15% |
| 2024-05-13 | 1.15 | 1.15 | -0.06 | -4.96% | 1.15 | 1.15 | 99795 | 1147.64 | 1.50% |
| 2024-05-10 | 1.21 | 1.21 | -0.06 | -4.72% | 1.21 | 1.21 | 12878 | 155.82 | 0.19% |
| 2024-05-09 | 1.27 | 1.27 | -0.07 | -5.22% | 1.27 | 1.27 | 14740 | 187.20 | 0.22% |
| 2024-05-08 | 1.34 | 1.34 | -0.07 | -4.96% | 1.34 | 1.34 | 16728 | 224.16 | 0.25% |
| 2024-05-07 | 1.41 | 1.41 | -0.07 | -4.73% | 1.41 | 1.41 | 7785 | 109.77 | 0.12% |
| 2024-05-06 | 1.48 | 1.48 | -0.08 | -5.13% | 1.48 | 1.48 | 38926 | 576.10 | 0.59% |
| 2024-04-29 | 1.51 | 1.56 | -0.12 | -7.14% | 1.51 | 1.75 | 808536 | 12592.18 | 12.15% |
| 2024-04-26 | 1.79 | 1.68 | -0.15 | -8.20% | 1.65 | 1.79 | 847874 | 14311.44 | 12.75% |
| 2024-04-25 | 1.65 | 1.83 | 0.17 | 10.24% | 1.62 | 1.83 | 580387 | 10045.80 | 8.72% |
| 2024-04-24 | 1.70 | 1.66 | -0.04 | -2.35% | 1.64 | 1.72 | 374799 | 6256.36 | 5.63% |
| 2024-04-23 | 1.63 | 1.70 | 0.06 | 3.66% | 1.62 | 1.73 | 474236 | 8057.21 | 7.13% |
| 2024-04-22 | 1.64 | 1.64 | -0.03 | -1.80% | 1.59 | 1.70 | 437992 | 7181.47 | 6.58% |
| 2024-04-19 | 1.78 | 1.67 | -0.18 | -9.73% | 1.67 | 1.84 | 754462 | 13044.40 | 11.34% |
| 2024-04-18 | 1.89 | 1.85 | -0.20 | -9.76% | 1.85 | 1.93 | 927787 | 17370.03 | 13.95% |
| 2024-04-17 | 1.93 | 2.05 | -0.09 | -4.21% | 1.93 | 2.10 | 976096 | 19459.10 | 14.67% |
| 2024-04-16 | 2.14 | 2.14 | -0.24 | -10.08% | 2.14 | 2.14 | 18522 | 396.37 | 0.28% |
| 2024-04-15 | 2.38 | 2.38 | -0.26 | -9.85% | 2.38 | 2.38 | 48155 | 1146.09 | 0.72% |
| 2024-04-12 | 2.70 | 2.64 | -0.07 | -2.58% | 2.62 | 2.73 | 138306 | 3690.23 | 2.08% |
| 2024-04-11 | 2.68 | 2.71 | 0.00 | 0.00% | 2.68 | 2.77 | 134796 | 3676.19 | 2.03% |
| 2024-04-10 | 2.82 | 2.71 | -0.10 | -3.56% | 2.69 | 2.82 | 152686 | 4175.50 | 2.30% |
| 2024-04-09 | 2.78 | 2.81 | 0.02 | 0.72% | 2.76 | 2.84 | 91989 | 2584.20 | 1.38% |
| 2024-04-08 | 2.89 | 2.79 | -0.12 | -4.12% | 2.77 | 2.90 | 197690 | 5577.29 | 2.97% |
| 2024-04-03 | 2.96 | 2.91 | -0.05 | -1.69% | 2.88 | 2.97 | 165059 | 4809.00 | 2.48% |
| 2024-04-02 | 2.99 | 2.96 | -0.03 | -1.00% | 2.94 | 3.00 | 153552 | 4552.59 | 2.31% |
| 2024-04-01 | 2.88 | 2.99 | 0.12 | 4.18% | 2.88 | 2.99 | 224436 | 6601.80 | 3.37% |
| 2024-03-29 | 2.89 | 2.87 | -0.01 | -0.35% | 2.81 | 2.90 | 208672 | 5954.95 | 3.14% |
| 2024-03-28 | 2.83 | 2.88 | 0.03 | 1.05% | 2.80 | 2.94 | 275571 | 7939.22 | 4.14% |
| 2024-03-27 | 3.06 | 2.85 | -0.22 | -7.17% | 2.85 | 3.06 | 343563 | 10070.71 | 5.16% |
| 2024-03-26 | 3.03 | 3.07 | 0.04 | 1.32% | 3.00 | 3.08 | 253890 | 7729.61 | 3.82% |
| 2024-03-25 | 3.14 | 3.03 | -0.16 | -5.02% | 3.03 | 3.17 | 349881 | 10855.56 | 5.26% |
| 2024-03-22 | 3.22 | 3.19 | -0.13 | -3.92% | 3.17 | 3.28 | 470010 | 15126.05 | 7.07% |
| 2024-03-21 | 3.47 | 3.32 | 0.11 | 3.43% | 3.21 | 3.47 | 883683 | 29290.31 | 13.28% |
| 2024-03-20 | 3.08 | 3.21 | 0.13 | 4.22% | 3.05 | 3.39 | 802210 | 25704.40 | 12.06% |
| 2024-03-19 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.13 | 240326 | 7428.38 | 3.61% |
| 2024-03-18 | 3.04 | 3.07 | 0.04 | 1.32% | 3.02 | 3.08 | 251767 | 7664.37 | 3.78% |
| 2024-03-15 | 3.00 | 3.03 | 0.01 | 0.33% | 2.96 | 3.04 | 203120 | 6103.79 | 3.05% |
| 2024-03-14 | 3.00 | 3.02 | -0.01 | -0.33% | 2.95 | 3.05 | 310829 | 9323.74 | 4.67% |
| 2024-03-13 | 3.13 | 3.03 | -0.10 | -3.19% | 3.02 | 3.14 | 391500 | 11935.92 | 5.89% |
| 2024-03-12 | 2.98 | 3.13 | 0.14 | 4.68% | 2.98 | 3.28 | 593008 | 18454.84 | 8.91% |
| 2024-03-11 | 2.93 | 2.99 | 0.02 | 0.67% | 2.92 | 3.05 | 365610 | 10873.81 | 5.50% |
| 2024-03-08 | 2.82 | 2.97 | 0.14 | 4.95% | 2.78 | 3.01 | 492720 | 14310.10 | 7.41% |
| 2024-03-07 | 2.94 | 2.83 | -0.06 | -2.08% | 2.81 | 3.02 | 615552 | 17969.03 | 9.25% |
| 2024-03-06 | 2.63 | 2.89 | 0.26 | 9.89% | 2.62 | 2.89 | 413940 | 11459.59 | 6.22% |
| 2024-03-05 | 2.74 | 2.63 | -0.11 | -4.01% | 2.62 | 2.74 | 299198 | 7956.56 | 4.50% |
| 2024-03-04 | 2.81 | 2.74 | -0.08 | -2.84% | 2.68 | 2.84 | 299646 | 8215.24 | 4.50% |
| 2024-03-01 | 2.86 | 2.82 | -0.04 | -1.40% | 2.78 | 2.97 | 362901 | 10306.07 | 5.46% |
| 2024-02-29 | 2.68 | 2.86 | -0.03 | -1.04% | 2.68 | 2.88 | 635340 | 17833.04 | 9.55% |
| 2024-02-28 | 3.08 | 2.89 | -0.32 | -9.97% | 2.89 | 3.25 | 1002493 | 30832.95 | 15.07% |
| 2024-02-27 | 3.08 | 3.21 | 0.13 | 4.22% | 3.06 | 3.21 | 421725 | 13259.42 | 6.34% |
| 2024-02-26 | 3.09 | 3.08 | -0.03 | -0.96% | 3.04 | 3.17 | 492844 | 15298.64 | 7.41% |
| 2024-02-23 | 3.01 | 3.11 | 0.12 | 4.01% | 2.97 | 3.12 | 531623 | 16248.70 | 7.99% |
| 2024-02-22 | 2.85 | 2.99 | 0.10 | 3.46% | 2.85 | 2.99 | 512244 | 15086.90 | 7.70% |
| 2024-02-21 | 2.83 | 2.89 | -0.01 | -0.34% | 2.80 | 3.00 | 554177 | 16157.17 | 8.33% |
| 2024-02-20 | 2.78 | 2.90 | 0.11 | 3.94% | 2.69 | 3.01 | 570449 | 16079.47 | 8.58% |
| 2024-02-19 | 2.64 | 2.79 | 0.15 | 5.68% | 2.56 | 2.83 | 548732 | 14925.58 | 8.25% |
| 2024-02-08 | 2.51 | 2.64 | -0.07 | -2.58% | 2.44 | 2.76 | 727309 | 18675.10 | 10.93% |
上证大盘股票行情在线 K线走势图
