壹连科技（301631）历史行情

以下为壹连科技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
2026-10-02	61.410	59.480	62.690	59.420	-1.870	-3.048%	152.40万	0.92亿	3.496%
2026-10-01	61.410	59.480	62.690	59.420	-1.870	-3.048%	152.40万	0.92亿	3.496%
2026-09-30	61.410	59.480	62.690	59.420	-1.870	-3.048%	1.52万	0.00亿	0.000%
2026-09-29	59.290	61.350	61.760	59.290	1.540	2.575%	1.45万	0.00亿	0.000%
2026-09-28	62.000	59.810	62.120	58.880	-2.260	-3.641%	1.90万	0.00亿	0.000%
2026-09-27	63.810	62.070	63.960	62.000	-1.990	-3.106%	148.25万	0.93亿	3.401%
2026-09-24	63.810	62.070	63.960	62.000	-1.990	-3.106%	1.48万	0.00亿	0.000%
2026-09-23	63.100	64.060	64.330	62.740	0.960	1.521%	1.66万	0.00亿	0.000%
2026-09-22	64.550	63.100	64.620	62.780	-1.000	-1.560%	1.65万	0.00亿	0.000%
2026-09-21	62.990	64.100	64.580	62.180	1.780	2.856%	2.83万	0.00亿	0.000%
2026-09-18	61.480	62.320	62.370	60.440	1.690	2.787%	2.30万	0.00亿	0.000%
2026-09-17	59.840	60.630	61.550	59.500	0.430	0.714%	1.72万	0.00亿	0.000%
2026-09-16	58.950	60.200	60.910	58.390	0.900	1.518%	1.72万	0.00亿	0.000%
2026-09-15	59.730	59.300	60.900	59.130	-0.970	-1.609%	1.62万	0.00亿	0.000%
2026-09-14	57.850	60.270	60.430	56.980	2.080	3.574%	2.40万	0.00亿	0.000%
2026-09-11	59.390	58.190	59.880	57.100	-2.040	-3.387%	2.79万	0.00亿	0.000%
2026-09-10	64.770	60.230	64.960	60.070	-4.990	-7.651%	5.16万	0.00亿	0.000%
2026-09-09	69.380	65.220	70.500	64.910	0.040	0.061%	5.70万	0.00亿	0.000%
2026-09-08	65.730	65.180	67.240	62.960	-0.320	-0.489%	4.85万	0.00亿	0.000%
2026-09-07	63.160	65.500	66.600	62.310	2.500	3.968%	3.78万	0.00亿	0.000%
2026-09-04	63.900	63.000	67.500	62.210	0.670	1.075%	5.11万	0.00亿	0.000%
2026-09-03	61.090	62.330	63.310	60.800	1.420	2.331%	2.07万	0.00亿	0.000%
2026-09-02	60.400	60.910	61.010	59.530	-0.190	-0.311%	1.49万	0.00亿	0.000%
2026-09-01	64.360	61.100	64.370	60.940	-3.280	-5.095%	2.55万	0.00亿	0.000%
2026-08-31	62.340	64.380	64.500	61.790	1.380	2.190%	1.71万	0.00亿	0.000%
2026-08-28	63.940	63.000	64.600	62.920	-1.090	-1.701%	1.79万	0.00亿	0.000%
2026-08-27	61.800	64.090	64.490	61.800	2.040	3.288%	2.56万	0.00亿	0.000%
2026-08-26	61.940	62.050	62.300	60.160	0.300	0.486%	2.67万	0.00亿	0.000%
2026-08-25	59.020	61.750	62.300	58.690	1.630	2.711%	3.29万	0.00亿	0.000%
2026-08-24	65.860	60.120	66.020	58.380	-6.710	-10.040%	5.58万	0.00亿	0.000%
2026-08-21	66.580	66.830	68.520	65.280	-0.260	-0.388%	2.63万	0.00亿	0.000%
2026-08-20	67.530	67.090	69.300	66.610	-0.160	-0.238%	3.33万	0.00亿	0.000%
2026-08-19	71.120	67.250	73.820	66.800	-6.550	-8.875%	5.62万	0.00亿	0.000%
2026-08-18	69.300	73.800	74.880	69.000	3.910	5.595%	6.10万	0.00亿	0.000%
2026-08-17	66.530	69.890	69.990	64.230	3.390	5.098%	4.14万	0.00亿	0.000%
2026-08-14	64.760	66.500	67.380	64.210	1.750	2.703%	4.08万	0.00亿	0.000%
2026-08-13	63.680	64.750	68.990	63.660	2.120	3.385%	4.27万	0.00亿	0.000%
2026-08-12	61.500	62.630	63.320	61.370	1.130	1.837%	1.64万	0.00亿	0.000%
2026-08-11	61.380	61.500	62.490	60.610	-0.310	-0.502%	1.73万	0.00亿	0.000%
2026-08-10	61.800	61.810	63.060	60.550	0.350	0.569%	1.79万	0.00亿	0.000%
2026-08-07	60.900	61.460	61.650	59.700	0.560	0.920%	2.13万	0.00亿	0.000%
2026-08-06	61.000	60.900	61.580	59.900	-0.610	-0.992%	2.15万	0.00亿	0.000%
2026-08-05	60.100	61.510	62.280	59.760	1.410	2.346%	2.55万	0.00亿	0.000%
2026-08-04	58.470	60.100	61.100	58.040	2.320	4.015%	3.05万	0.00亿	0.000%
2026-08-03	58.210	57.780	59.220	56.870	-0.760	-1.298%	2.12万	0.00亿	0.000%
2026-07-31	58.810	58.540	60.720	57.910	2.580	4.610%	3.76万	0.00亿	0.000%
2026-07-30	58.590	55.960	58.880	55.500	-2.850	-4.846%	3.45万	0.00亿	0.000%
2026-07-29	58.330	58.810	61.730	57.020	1.510	2.635%	4.00万	0.00亿	0.000%
2026-07-28	58.900	57.300	59.850	56.940	-1.780	-3.013%	2.28万	0.00亿	0.000%
2026-07-27	57.010	59.080	59.260	55.770	1.800	3.142%	3.01万	0.00亿	0.000%
2026-07-24	55.180	57.280	60.430	54.770	1.280	2.286%	4.12万	0.00亿	0.000%
2026-07-23	54.990	56.000	56.310	54.510	0.790	1.431%	1.75万	0.00亿	0.000%
2026-07-22	55.350	55.210	56.160	54.130	-0.800	-1.428%	2.48万	0.00亿	0.000%
2026-07-21	53.680	56.010	56.250	50.370	2.660	4.986%	3.25万	0.00亿	0.000%
2026-07-20	57.370	53.350	57.990	51.850	-3.350	-5.908%	3.32万	0.00亿	0.000%
2026-07-17	61.770	56.700	62.260	56.210	-5.110	-8.267%	2.66万	0.00亿	0.000%
2026-07-16	63.600	61.810	64.180	61.310	-2.170	-3.392%	2.11万	0.00亿	0.000%
2026-07-15	65.710	63.980	67.280	63.440	-0.850	-1.311%	2.13万	0.00亿	0.000%
2026-07-14	64.600	64.830	65.570	62.000	-0.370	-0.567%	1.82万	0.00亿	0.000%
2026-07-13	70.900	65.200	70.970	64.860	-5.770	-8.130%	2.17万	0.00亿	0.000%
2026-07-10	72.420	70.970	74.310	70.370	-2.130	-2.914%	1.73万	0.00亿	0.000%
2026-07-09	71.380	73.100	73.180	69.830	1.720	2.410%	2.33万	0.00亿	0.000%
2026-07-08	73.230	71.380	73.630	70.230	-1.670	-2.286%	1.78万	0.00亿	0.000%
2026-07-07	77.230	73.050	77.790	73.000	-4.460	-5.754%	2.86万	0.00亿	0.000%
2026-07-06	75.570	77.510	82.270	74.600	1.940	2.567%	3.34万	0.00亿	0.000%
2026-07-03	75.080	75.570	77.100	74.500	-0.250	-0.330%	2.55万	0.00亿	0.000%
2026-07-02	76.600	75.820	80.490	74.520	-0.780	-1.018%	3.14万	0.00亿	0.000%
2026-07-01	80.310	76.600	83.470	76.310	4.740	6.596%	4.67万	0.00亿	0.000%
2026-06-30	69.370	71.860	72.560	68.940	2.490	3.589%	2.40万	0.00亿	0.000%
2026-06-29	72.550	69.370	73.090	67.480	-3.370	-4.633%	2.76万	0.00亿	0.000%
2026-06-26	76.050	72.740	76.400	71.140	-3.990	-5.200%	2.78万	0.00亿	0.000%
2026-06-25	78.030	76.730	80.700	76.510	-1.300	-1.666%	2.81万	0.00亿	0.000%
2026-06-24	81.000	78.030	81.040	77.110	-3.400	-4.175%	2.33万	0.00亿	0.000%
2026-06-23	82.480	81.430	85.880	80.400	0.290	0.357%	2.72万	0.00亿	0.000%
2026-06-22	82.000	81.140	84.600	79.040	0.010	0.012%	2.95万	0.00亿	0.000%
2026-06-18	80.360	81.130	83.630	80.360	0.410	0.508%	1.81万	0.00亿	0.000%
2026-06-17	80.530	80.720	80.990	79.330	-0.580	-0.713%	2.04万	0.00亿	0.000%
2026-06-16	77.300	81.300	81.950	76.990	4.000	5.175%	2.83万	0.00亿	0.000%
2026-06-15	75.120	77.300	77.570	74.640	2.660	3.564%	1.78万	0.00亿	0.000%
2026-06-12	76.000	74.640	77.570	74.340	-0.590	-0.784%	1.91万	0.00亿	0.000%
2026-06-11	75.000	75.230	76.660	74.030	0.180	0.240%	1.91万	0.00亿	0.000%
2026-06-10	77.720	75.050	78.780	73.690	-3.900	-4.940%	2.57万	0.00亿	0.000%
2026-06-09	78.440	78.950	79.580	77.200	1.770	2.293%	1.91万	0.00亿	0.000%
2026-06-08	79.310	77.180	82.210	76.390	-4.420	-5.417%	2.59万	0.00亿	0.000%
2026-06-05	82.490	81.600	83.980	80.000	-1.560	-1.876%	2.24万	0.00亿	0.000%
2026-06-04	80.170	83.160	84.880	79.960	2.280	2.819%	2.77万	0.00亿	0.000%
2026-06-03	82.340	80.880	83.500	80.300	-1.460	-1.773%	2.30万	0.00亿	0.000%
2026-06-02	83.180	82.340	83.860	80.260	-0.540	-0.652%	2.10万	0.00亿	0.000%
2026-06-01	87.100	82.880	88.800	82.610	-5.327	-6.039%	2.67万	0.00亿	0.000%
2026-05-29	93.857	88.207	93.864	87.000	-5.650	-6.020%	1.88万	0.00亿	0.000%
2026-05-28	92.243	93.857	94.829	89.857	1.478	1.600%	1.87万	0.00亿	0.000%
2026-05-27	92.286	92.379	95.829	90.686	-0.793	-0.851%	2.84万	0.00亿	0.000%
2026-05-26	94.550	93.172	95.622	90.007	-1.221	-1.294%	2.45万	0.00亿	0.000%
2026-05-25	97.050	94.393	97.750	92.436	-2.607	-2.688%	2.82万	0.00亿	0.000%
2026-05-22	93.600	97.000	98.750	93.593	4.893	5.312%	3.34万	0.00亿	0.000%
2026-05-21	95.429	92.107	99.936	90.950	-2.829	-2.980%	2.31万	0.00亿	0.000%
2026-05-20	94.286	94.936	97.850	94.243	-0.207	-0.218%	1.70万	0.00亿	0.000%
2026-05-19	94.322	95.143	97.479	91.107	0.071	0.075%	2.66万	0.00亿	0.000%
2026-05-18	96.143	95.072	98.564	92.636	-2.242	-2.304%	2.79万	0.00亿	0.000%
2026-05-15	98.629	97.314	101.050	95.314	0.442	0.456%	2.67万	0.00亿	0.000%
2026-05-14	98.964	96.872	102.857	96.436	-1.128	-1.151%	3.13万	0.00亿	0.000%
2026-05-13	90.000	98.000	99.993	88.679	6.743	7.389%	4.49万	0.00亿	0.000%
2026-05-12	87.857	91.257	91.943	87.350	2.914	3.299%	3.55万	0.00亿	0.000%
2026-05-11	85.872	88.343	89.700	85.872	1.057	1.211%	2.90万	0.00亿	0.000%
2026-05-08	86.829	87.286	91.486	86.550	0.857	0.992%	4.70万	0.00亿	0.000%
2026-05-07	80.714	86.429	87.829	79.664	6.786	8.521%	4.66万	0.00亿	0.000%
2026-05-06	78.172	79.643	81.429	77.857	3.271	4.283%	4.19万	0.00亿	0.000%
2026-04-30	80.600	76.372	80.707	76.222	-0.714	-0.926%	3.15万	0.00亿	0.000%
2026-04-29	78.772	77.086	78.850	74.057	-2.307	-2.906%	4.02万	0.00亿	0.000%
2026-04-28	77.157	79.393	79.943	76.679	1.307	1.674%	3.55万	0.00亿	0.000%
2026-04-27	77.872	78.086	79.679	76.450	0.229	0.294%	2.60万	0.00亿	0.000%
2026-04-24	76.936	77.857	78.750	76.072	0.771	1.000%	2.72万	0.00亿	0.000%
2026-04-23	80.000	77.086	80.400	76.643	-3.914	-4.832%	3.48万	0.00亿	0.000%
2026-04-22	76.993	81.000	81.764	73.464	6.736	9.070%	6.27万	0.00亿	0.000%
2026-04-21	71.507	74.264	77.000	70.793	2.464	3.432%	4.44万	0.00亿	0.000%
2026-04-20	73.572	71.800	74.729	71.143	-1.793	-2.436%	2.72万	0.00亿	0.000%
2026-04-17	72.093	73.593	74.179	70.464	0.521	0.713%	3.95万	0.00亿	0.000%
2026-04-16	71.622	73.072	75.000	69.786	0.222	0.305%	5.58万	0.00亿	0.000%
2026-04-15	66.143	72.850	76.429	64.907	7.993	12.324%	5.64万	0.00亿	0.000%
2026-04-14	63.850	64.857	65.707	63.850	2.200	3.511%	1.34万	0.00亿	0.000%
2026-04-13	62.272	62.657	63.386	61.829	0.228	0.365%	0.80万	0.00亿	0.000%
2026-04-10	61.214	62.429	63.129	61.214	1.215	1.985%	1.03万	0.00亿	0.000%
2026-04-09	61.593	61.214	61.743	60.872	-0.608	-0.983%	0.77万	0.00亿	0.000%
2026-04-08	60.529	61.822	61.850	60.293	2.665	4.505%	1.02万	0.00亿	0.000%
2026-04-07	59.286	59.157	60.129	58.722	0.000	0.000%	0.60万	0.00亿	0.000%
2026-04-03	59.629	58.700	59.664	58.600	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-02	60.422	59.107	60.793	58.879	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-01	60.486	60.929	61.429	60.022	0.000	0.000%	0.94万	0.00亿	0.000%