易联众（300096）历史行情
以下为易联众近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.360 | 8.690 | 8.730 | 8.060 | 0.280 | 3.329% | 715.59万 | 0.60亿 | 1.664% |
| 2026-10-08 | 8.800 | 8.410 | 8.860 | 8.410 | -0.260 | -2.999% | 5.18万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.870 | 8.670 | 8.900 | 8.600 | -0.130 | -1.477% | 894.64万 | 0.78亿 | 2.081% |
| 2026-10-06 | 8.870 | 8.670 | 8.900 | 8.600 | -0.130 | -1.477% | 894.64万 | 0.78亿 | 2.081% |
| 2026-10-05 | 8.870 | 8.670 | 8.900 | 8.600 | -0.130 | -1.477% | 894.64万 | 0.78亿 | 2.081% |
| 2026-10-02 | 8.870 | 8.670 | 8.900 | 8.600 | -0.130 | -1.477% | 894.64万 | 0.78亿 | 2.081% |
| 2026-10-01 | 8.870 | 8.670 | 8.900 | 8.600 | -0.130 | -1.477% | 894.64万 | 0.78亿 | 2.081% |
| 2026-09-30 | 8.870 | 8.670 | 8.900 | 8.600 | -0.130 | -1.477% | 8.95万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.950 | 8.800 | 9.250 | 8.570 | -0.430 | -4.659% | 16.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.000 | 9.230 | 9.520 | 8.300 | 0.210 | 2.328% | 20.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.260 | 9.020 | 9.260 | 8.910 | -0.190 | -2.063% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.440 | 9.210 | 9.440 | 9.130 | -0.150 | -1.603% | 3.46万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.230 | 9.360 | 9.370 | 9.150 | 0.130 | 1.408% | 3.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.690 | 9.230 | 9.250 | 8.690 | 0.540 | 6.214% | 6.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.630 | 8.690 | 8.700 | 8.580 | -0.010 | -0.115% | 1.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.420 | 8.700 | 8.700 | 8.420 | 0.200 | 2.353% | 2.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.710 | 8.500 | 8.890 | 8.450 | -0.290 | -3.299% | 4.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.780 | 8.790 | 8.950 | 8.700 | -0.030 | -0.340% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.870 | 8.820 | 8.870 | 8.670 | -0.070 | -0.787% | 2.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.990 | 8.890 | 9.000 | 8.680 | -0.060 | -0.670% | 2.87万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.200 | 8.950 | 9.200 | 8.840 | -0.230 | -2.505% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.330 | 9.180 | 9.510 | 8.960 | -0.320 | -3.368% | 9.92万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.600 | 9.500 | 9.930 | 9.220 | 0.720 | 8.200% | 13.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.850 | 8.780 | 8.920 | 8.730 | 0.050 | 0.573% | 1.57万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.720 | 8.730 | 8.880 | 8.670 | 0.020 | 0.230% | 1.75万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.710 | 8.710 | 8.810 | 8.650 | -0.100 | -1.135% | 1.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.770 | 8.810 | 8.990 | 8.580 | 0.110 | 1.264% | 1.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.960 | 8.700 | 8.960 | 8.550 | -0.270 | -3.010% | 4.33万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.120 | 8.970 | 9.120 | 8.890 | -0.070 | -0.774% | 1.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.000 | 9.040 | 9.080 | 8.930 | 0.040 | 0.444% | 1.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.380 | 9.000 | 9.380 | 8.860 | -0.390 | -4.153% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.660 | 9.390 | 9.660 | 9.270 | -0.180 | -1.881% | 3.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.540 | 9.570 | 9.750 | 9.510 | -0.040 | -0.416% | 2.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.450 | 9.610 | 9.670 | 9.410 | 0.130 | 1.371% | 2.23万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.310 | 9.480 | 9.570 | 9.290 | 0.180 | 1.935% | 3.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.570 | 9.300 | 9.890 | 9.180 | -0.200 | -2.105% | 7.67万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.680 | 9.500 | 9.750 | 9.280 | -0.150 | -1.554% | 5.00万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.850 | 9.650 | 9.850 | 9.460 | -0.100 | -1.026% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.560 | 9.750 | 9.800 | 9.450 | 0.150 | 1.563% | 3.93万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.520 | 9.600 | 9.860 | 9.320 | 0.140 | 1.480% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.090 | 9.460 | 9.500 | 9.020 | 0.370 | 4.070% | 4.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.140 | 9.090 | 9.340 | 9.040 | -0.060 | -0.656% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.700 | 9.150 | 9.180 | 8.420 | 0.720 | 8.541% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.630 | 8.430 | 8.630 | 8.420 | -0.110 | -1.288% | 1.81万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.600 | 8.540 | 8.720 | 8.510 | -0.070 | -0.813% | 2.35万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.360 | 8.610 | 8.750 | 8.270 | 0.310 | 3.735% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.260 | 8.300 | 8.390 | 8.180 | 0.040 | 0.484% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.850 | 8.260 | 8.490 | 7.850 | 0.360 | 4.557% | 3.30万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.990 | 7.900 | 8.030 | 7.860 | 0.100 | 1.282% | 1.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.980 | 7.800 | 8.090 | 7.760 | -0.190 | -2.378% | 2.37万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.080 | 7.990 | 8.100 | 7.800 | -0.030 | -0.374% | 2.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.080 | 8.020 | 8.200 | 8.010 | -0.040 | -0.496% | 1.54万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.890 | 8.060 | 8.100 | 7.810 | 0.200 | 2.545% | 1.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.090 | 7.860 | 8.120 | 7.860 | -0.310 | -3.794% | 2.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.750 | 8.170 | 8.180 | 7.700 | 0.380 | 4.878% | 3.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.780 | 7.790 | 8.030 | 7.660 | -0.070 | -0.891% | 2.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.700 | 7.860 | 8.070 | 7.640 | 0.170 | 2.211% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.040 | 7.690 | 8.100 | 7.580 | -0.360 | -4.472% | 4.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.550 | 8.050 | 8.550 | 7.780 | -0.400 | -4.734% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.650 | 8.450 | 8.740 | 8.350 | -0.290 | -3.318% | 3.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.890 | 8.740 | 9.040 | 8.590 | -0.260 | -2.889% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.590 | 9.000 | 9.090 | 8.590 | 0.280 | 3.211% | 2.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.980 | 8.720 | 9.150 | 8.650 | -0.310 | -3.433% | 1.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.090 | 9.030 | 9.170 | 8.930 | -0.070 | -0.769% | 2.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.190 | 9.100 | 9.360 | 8.900 | 0.210 | 2.362% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.170 | 8.890 | 9.170 | 8.840 | -0.140 | -1.550% | 1.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.390 | 9.030 | 9.390 | 8.980 | -0.370 | -3.936% | 3.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.780 | 9.400 | 9.790 | 9.400 | -0.200 | -2.083% | 2.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.660 | 9.600 | 10.100 | 9.400 | -0.100 | -1.031% | 5.96万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.280 | 9.700 | 9.850 | 9.240 | 0.360 | 3.854% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.430 | 9.340 | 9.510 | 9.150 | 0.010 | 0.107% | 3.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.430 | 9.330 | 9.560 | 9.180 | -0.100 | -1.060% | 3.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.450 | 9.430 | 9.570 | 9.130 | -0.020 | -0.212% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.650 | 9.450 | 9.770 | 9.370 | -0.230 | -2.376% | 4.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.220 | 9.680 | 10.220 | 9.630 | -0.500 | -4.912% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-24 | 10.340 | 10.180 | 10.340 | 9.700 | -0.110 | -1.069% | 7.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.390 | 10.290 | 10.520 | 10.140 | -0.090 | -0.867% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.710 | 10.380 | 10.620 | 9.580 | 0.580 | 5.918% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.970 | 9.800 | 9.970 | 9.610 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.300 | 9.800 | 9.850 | 9.170 | 0.510 | 5.490% | 8.43万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.360 | 9.290 | 9.380 | 9.050 | -0.070 | -0.748% | 6.90万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.860 | 9.360 | 9.450 | 8.400 | 1.240 | 15.271% | 12.47万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.790 | 8.120 | 8.250 | 7.650 | 0.520 | 6.842% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.700 | 7.600 | 7.940 | 7.600 | -0.200 | -2.564% | 3.86万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.130 | 7.800 | 8.150 | 7.600 | -0.350 | -4.294% | 5.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.090 | 8.150 | 8.310 | 8.000 | 0.040 | 0.493% | 2.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.600 | 8.110 | 8.600 | 7.990 | -0.490 | -5.698% | 5.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.790 | 8.600 | 8.790 | 8.560 | -0.120 | -1.376% | 2.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.930 | 8.720 | 8.990 | 8.680 | -0.270 | -3.003% | 2.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.960 | 8.990 | 9.150 | 8.940 | 0.050 | 0.559% | 3.25万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.000 | 8.940 | 9.130 | 8.760 | -0.060 | -0.667% | 2.80万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.680 | 9.000 | 9.200 | 8.550 | 0.340 | 3.926% | 3.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.060 | 8.660 | 9.060 | 8.600 | -0.280 | -3.132% | 4.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.070 | 8.940 | 9.090 | 8.910 | -0.050 | -0.556% | 2.80万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.240 | 8.990 | 9.240 | 8.940 | -0.130 | -1.425% | 2.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.040 | 9.120 | 9.330 | 8.930 | 0.010 | 0.110% | 4.53万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.310 | 9.110 | 9.340 | 8.840 | -0.130 | -1.407% | 5.71万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.250 | 9.240 | 9.400 | 9.180 | 0.100 | 1.094% | 2.53万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.260 | 9.140 | 9.390 | 9.130 | -0.120 | -1.296% | 3.27万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.650 | 9.260 | 9.650 | 9.210 | -0.370 | -3.842% | 5.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.340 | 9.630 | 9.780 | 9.200 | 0.380 | 4.108% | 6.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.330 | 9.250 | 9.380 | 9.130 | 0.010 | 0.108% | 3.97万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.290 | 9.240 | 9.430 | 9.120 | -0.050 | -0.538% | 4.64万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.550 | 9.290 | 9.570 | 9.280 | -0.250 | -2.621% | 6.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.550 | 9.540 | 9.670 | 9.400 | -0.010 | -0.105% | 5.78万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.880 | 9.550 | 9.960 | 9.500 | -0.340 | -3.438% | 8.30万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.840 | 9.890 | 10.040 | 9.750 | -0.030 | -0.302% | 6.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.810 | 9.920 | 10.050 | 9.550 | 0.250 | 2.585% | 9.15万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.720 | 9.670 | 9.850 | 9.450 | -0.110 | -1.125% | 6.59万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.200 | 9.780 | 9.880 | 9.070 | 0.600 | 6.536% | 10.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.010 | 9.180 | 9.190 | 8.800 | 0.130 | 1.436% | 6.13万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.900 | 9.050 | 9.270 | 8.900 | 0.000 | 0.000% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.710 | 9.050 | 9.710 | 9.000 | -0.790 | -8.028% | 11.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.250 | 9.840 | 9.950 | 9.250 | 0.540 | 5.806% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.400 | 9.300 | 9.500 | 9.160 | 0.000 | 0.000% | 6.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.000 | 9.300 | 10.070 | 9.210 | -0.700 | -7.000% | 11.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.970 | 10.000 | 10.150 | 9.890 | 0.130 | 1.317% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.680 | 9.870 | 9.920 | 9.560 | 0.190 | 1.963% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.750 | 9.680 | 9.800 | 9.630 | -0.070 | -0.718% | 4.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.300 | 9.750 | 9.870 | 9.250 | 0.460 | 4.952% | 11.06万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.260 | 9.290 | 9.370 | 9.090 | 0.090 | 0.978% | 5.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.230 | 9.200 | 9.410 | 9.100 | -0.090 | -0.969% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.500 | 9.290 | 9.540 | 9.160 | -0.160 | -1.693% | 10.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.910 | 9.450 | 9.590 | 8.900 | 0.000 | 0.000% | 17.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.600 | 8.910 | 9.080 | 8.590 | 0.000 | 0.000% | 12.83万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.420 | 8.540 | 8.780 | 8.360 | 0.000 | 0.000% | 7.54万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.310 | 8.450 | 8.470 | 8.200 | 0.000 | 0.000% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.080 | 8.180 | 8.270 | 8.080 | 0.000 | 0.000% | 3.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.300 | 8.120 | 8.330 | 8.070 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.220 | 8.250 | 8.420 | 8.120 | 0.000 | 0.000% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.000 | 8.200 | 8.280 | 7.920 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |