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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.44 | 33.78 | 33.39 | 33.62 | +0.50% | 3.48 | 1.41% |
| 2025-07-21 | 33.52 | 33.56 | 33.33 | 33.45 | -0.29% | 2.70 | 1.10% |
| 2025-07-18 | 33.52 | 33.76 | 33.43 | 33.55 | 0.00% | 1.89 | 0.77% |
| 2025-07-17 | 33.31 | 33.57 | 33.19 | 33.55 | +0.53% | 1.86 | 0.76% |
| 2025-07-16 | 33.42 | 33.77 | 33.22 | 33.37 | -0.82% | 2.58 | 1.05% |
| 2025-07-15 | 33.93 | 34.05 | 33.36 | 33.65 | -0.81% | 2.68 | 1.08% |
| 2025-07-14 | 34.14 | 34.22 | 33.53 | 33.93 | -1.24% | 2.56 | 1.03% |
| 2025-07-11 | 34.53 | 34.59 | 34.22 | 34.35 | -0.29% | 2.00 | 0.79% |
| 2025-07-10 | 34.19 | 34.50 | 34.06 | 34.45 | +0.81% | 1.85 | 0.73% |
| 2025-07-09 | 34.61 | 34.64 | 34.11 | 34.17 | -0.83% | 1.89 | 0.75% |
| 2025-07-08 | 33.98 | 34.68 | 33.92 | 34.46 | +1.42% | 3.09 | 1.22% |
| 2025-07-07 | 34.47 | 34.47 | 33.80 | 33.98 | -1.66% | 2.98 | 1.19% |
| 2025-07-04 | 35.03 | 35.08 | 34.40 | 34.55 | -1.46% | 2.70 | 1.06% |
| 2025-07-03 | 33.93 | 35.22 | 33.93 | 35.06 | +3.50% | 5.04 | 1.97% |
| 2025-07-02 | 34.30 | 34.30 | 33.76 | 33.88 | -1.24% | 1.62 | 0.65% |
| 2025-07-01 | 34.24 | 34.41 | 33.87 | 34.30 | 0.00% | 1.98 | 0.79% |
| 2025-06-30 | 34.13 | 34.69 | 34.07 | 34.30 | +0.49% | 2.84 | 1.13% |
| 2025-06-27 | 33.38 | 34.59 | 33.26 | 34.13 | +2.31% | 4.11 | 1.64% |
| 2025-06-26 | 34.14 | 34.19 | 33.21 | 33.36 | -2.84% | 4.73 | 1.92% |
| 2025-06-25 | 34.08 | 34.41 | 33.98 | 34.34 | +0.84% | 1.66 | 0.66% |