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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.79 | 35.13 | 34.43 | 34.64 | -0.14% | 3.28 | 1.28% |
| 2025-08-18 | 34.18 | 35.03 | 34.07 | 34.69 | +1.56% | 4.65 | 1.83% |
| 2025-08-15 | 33.65 | 34.17 | 33.43 | 34.15 | +1.64% | 2.74 | 1.10% |
| 2025-08-14 | 34.21 | 34.36 | 33.51 | 33.60 | -1.65% | 2.96 | 1.19% |
| 2025-08-13 | 33.83 | 34.33 | 33.63 | 34.16 | +1.08% | 3.60 | 1.44% |
| 2025-08-12 | 33.67 | 33.99 | 33.52 | 33.80 | +0.18% | 2.73 | 1.10% |
| 2025-08-11 | 33.18 | 34.06 | 33.13 | 33.74 | +1.79% | 2.43 | 0.99% |
| 2025-08-08 | 33.41 | 33.45 | 33.06 | 33.15 | -0.97% | 1.84 | 0.75% |
| 2025-08-07 | 33.66 | 33.93 | 33.43 | 33.47 | -0.38% | 1.67 | 0.67% |
| 2025-08-06 | 33.50 | 33.67 | 33.38 | 33.60 | +0.09% | 1.59 | 0.64% |
| 2025-08-05 | 33.26 | 33.60 | 33.15 | 33.57 | +1.04% | 2.18 | 0.89% |
| 2025-08-04 | 32.94 | 33.23 | 32.86 | 33.23 | +0.27% | 1.64 | 0.67% |
| 2025-08-01 | 33.09 | 33.39 | 32.77 | 33.14 | +0.09% | 2.82 | 1.16% |
| 2025-07-31 | 34.05 | 34.15 | 33.06 | 33.11 | -2.58% | 4.92 | 2.00% |
| 2025-07-30 | 34.52 | 34.54 | 33.73 | 33.99 | -1.77% | 3.21 | 1.28% |
| 2025-07-29 | 33.64 | 34.75 | 33.60 | 34.60 | +2.57% | 5.18 | 2.06% |
| 2025-07-28 | 34.20 | 34.32 | 33.59 | 33.73 | -1.33% | 3.90 | 1.57% |
| 2025-07-25 | 33.94 | 34.48 | 33.89 | 34.18 | +0.70% | 3.39 | 1.35% |
| 2025-07-24 | 33.87 | 33.97 | 33.58 | 33.95 | +0.61% | 3.02 | 1.22% |
| 2025-07-23 | 33.59 | 34.10 | 33.50 | 33.74 | +0.35% | 3.34 | 1.34% |