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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.13 | 33.13 | 32.76 | 32.94 | -0.57% | 1.12 | 0.45% |
| 2025-05-23 | 33.33 | 33.51 | 32.98 | 33.13 | -0.74% | 1.45 | 0.57% |
| 2025-05-22 | 33.22 | 33.75 | 33.01 | 33.38 | +0.86% | 1.89 | 0.75% |
| 2025-05-21 | 33.46 | 33.46 | 33.00 | 33.09 | -0.94% | 1.37 | 0.55% |
| 2025-05-20 | 33.11 | 33.62 | 32.81 | 33.40 | +0.92% | 2.18 | 0.86% |
| 2025-05-19 | 33.08 | 33.21 | 32.80 | 33.10 | +0.17% | 1.58 | 0.63% |
| 2025-05-16 | 32.92 | 33.17 | 32.82 | 33.04 | +0.38% | 1.26 | 0.50% |
| 2025-05-15 | 33.58 | 33.59 | 32.88 | 32.92 | -1.95% | 2.09 | 0.83% |
| 2025-05-14 | 33.56 | 34.19 | 33.31 | 33.58 | +0.03% | 3.04 | 1.19% |
| 2025-05-13 | 34.24 | 34.47 | 33.50 | 33.57 | -0.08% | 4.02 | 1.56% |
| 2025-05-12 | 33.54 | 34.18 | 33.39 | 33.60 | +2.55% | 3.44 | 1.34% |
| 2025-05-09 | 33.27 | 33.27 | 32.62 | 32.76 | -1.18% | 2.09 | 0.84% |
| 2025-05-08 | 32.62 | 33.27 | 32.52 | 33.15 | +1.07% | 3.05 | 1.21% |
| 2025-05-07 | 32.43 | 33.17 | 32.43 | 32.80 | +2.19% | 4.36 | 1.75% |
| 2025-05-06 | 31.85 | 32.12 | 31.69 | 32.09 | +1.69% | 3.56 | 1.46% |