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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.51 | 34.28 | 33.51 | 34.06 | +2.10% | 1.80 | 0.72% |
| 2025-06-23 | 33.66 | 33.75 | 33.01 | 33.35 | -1.20% | 1.82 | 0.75% |
| 2025-06-20 | 34.21 | 34.21 | 33.72 | 33.76 | -0.52% | 1.09 | 0.44% |
| 2025-06-19 | 34.54 | 34.74 | 33.87 | 33.94 | -1.71% | 1.39 | 0.56% |
| 2025-06-18 | 34.06 | 34.74 | 33.96 | 34.53 | +0.72% | 1.61 | 0.64% |
| 2025-06-17 | 34.13 | 34.29 | 33.79 | 34.28 | +0.55% | 1.53 | 0.61% |
| 2025-06-16 | 33.73 | 34.32 | 33.67 | 34.09 | +0.82% | 1.43 | 0.57% |
| 2025-06-13 | 34.43 | 34.62 | 33.73 | 33.82 | -2.09% | 2.14 | 0.86% |
| 2025-06-12 | 34.36 | 35.06 | 34.26 | 34.54 | +0.14% | 2.10 | 0.83% |
| 2025-06-11 | 33.72 | 34.72 | 33.48 | 34.49 | +2.61% | 2.49 | 0.99% |
| 2025-06-10 | 34.26 | 34.32 | 33.41 | 33.61 | -1.93% | 1.71 | 0.69% |
| 2025-06-09 | 33.83 | 34.39 | 33.75 | 34.27 | +1.46% | 1.61 | 0.65% |
| 2025-06-06 | 34.20 | 34.29 | 33.51 | 33.78 | -0.64% | 1.56 | 0.63% |
| 2025-06-05 | 33.36 | 34.09 | 33.24 | 34.00 | +2.47% | 2.56 | 1.03% |
| 2025-06-04 | 33.25 | 33.50 | 33.09 | 33.18 | -0.06% | 1.59 | 0.65% |
| 2025-06-03 | 33.12 | 33.39 | 32.76 | 33.20 | -0.30% | 1.86 | 0.77% |
| 2025-05-30 | 33.95 | 34.00 | 33.29 | 33.30 | -1.92% | 2.20 | 0.89% |
| 2025-05-29 | 33.51 | 33.95 | 33.44 | 33.95 | +1.33% | 2.42 | 0.94% |
| 2025-05-28 | 33.35 | 33.77 | 33.26 | 33.50 | +0.43% | 1.89 | 0.74% |
| 2025-05-27 | 33.04 | 33.53 | 32.94 | 33.36 | +1.27% | 1.80 | 0.71% |