亿联网络 sz.300628
38.01
+1.69%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.81 | 38.14 | 37.01 | 38.01 | +1.69% | 3.04 | 1.12% |
| 2026-05-21 | 39.30 | 39.77 | 37.32 | 37.38 | -4.50% | 4.37 | 1.57% |
| 2026-05-20 | 38.62 | 39.38 | 38.26 | 39.14 | +0.82% | 3.08 | 1.09% |
| 2026-05-19 | 37.64 | 38.84 | 37.56 | 38.82 | +2.97% | 3.59 | 1.28% |
| 2026-05-18 | 38.11 | 38.21 | 37.45 | 37.70 | -1.08% | 3.18 | 1.16% |
| 2026-05-15 | 38.85 | 39.04 | 37.80 | 38.11 | -1.90% | 3.64 | 1.31% |
| 2026-05-14 | 39.53 | 39.72 | 38.85 | 38.85 | -2.24% | 3.32 | 1.17% |
| 2026-05-13 | 38.46 | 39.83 | 38.25 | 39.74 | +2.87% | 5.56 | 1.95% |
| 2026-05-12 | 38.82 | 39.15 | 38.41 | 38.63 | -0.44% | 3.97 | 1.41% |
| 2026-05-11 | 37.65 | 38.95 | 37.51 | 38.80 | +3.69% | 5.78 | 2.07% |
| 2026-05-08 | 37.00 | 37.64 | 36.48 | 37.42 | +0.81% | 3.42 | 1.27% |
| 2026-05-07 | 36.96 | 37.23 | 36.32 | 37.12 | +0.76% | 3.56 | 1.34% |
| 2026-05-06 | 36.69 | 37.04 | 36.40 | 36.84 | +0.85% | 4.26 | 1.60% |
| 2026-04-30 | 36.65 | 36.83 | 36.43 | 36.53 | -0.73% | 2.38 | 0.90% |
| 2026-04-29 | 36.65 | 36.99 | 36.41 | 36.80 | 0.00% | 2.95 | 1.11% |
| 2026-04-28 | 37.23 | 37.38 | 36.62 | 36.80 | -1.60% | 3.34 | 1.25% |
| 2026-04-27 | 37.07 | 37.86 | 37.06 | 37.40 | +0.29% | 3.88 | 1.43% |
| 2026-04-24 | 37.13 | 37.87 | 37.13 | 37.29 | +0.03% | 4.05 | 1.49% |
| 2026-04-23 | 37.86 | 37.88 | 36.94 | 37.28 | -1.38% | 5.78 | 2.13% |
| 2026-04-22 | 36.36 | 37.95 | 36.36 | 37.80 | +5.76% | 8.96 | 3.30% |