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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.83 | 36.08 | 35.50 | 35.74 | -0.53% | 1.96 | 0.76% |
| 2026-04-20 | 35.67 | 36.10 | 35.40 | 35.93 | +0.73% | 2.13 | 0.82% |
| 2026-04-17 | 35.58 | 35.78 | 35.25 | 35.67 | 0.00% | 2.19 | 0.85% |
| 2026-04-16 | 35.55 | 35.86 | 35.40 | 35.67 | +1.08% | 2.17 | 0.84% |
| 2026-04-15 | 36.10 | 36.50 | 35.25 | 35.29 | -1.95% | 2.69 | 1.04% |
| 2026-04-14 | 36.01 | 36.23 | 35.63 | 35.99 | -0.28% | 3.05 | 1.17% |
| 2026-04-13 | 35.40 | 36.64 | 35.30 | 36.09 | +4.10% | 5.53 | 2.11% |
| 2026-04-10 | 34.59 | 34.90 | 34.43 | 34.67 | +0.84% | 1.94 | 0.77% |
| 2026-04-09 | 34.23 | 34.65 | 34.23 | 34.38 | -0.72% | 1.56 | 0.62% |
| 2026-04-08 | 33.64 | 34.63 | 33.56 | 34.63 | +4.78% | 3.00 | 1.21% |
| 2026-04-07 | 32.95 | 33.44 | 32.78 | 33.05 | +0.36% | 1.43 | 0.60% |
| 2026-04-03 | 32.99 | 33.23 | 32.86 | 32.93 | +0.15% | 1.35 | 0.56% |
| 2026-04-02 | 32.89 | 33.10 | 32.68 | 32.88 | -0.06% | 1.53 | 0.64% |
| 2026-04-01 | 33.15 | 33.22 | 32.54 | 32.90 | +0.49% | 1.76 | 0.74% |
| 2026-03-31 | 32.53 | 32.99 | 32.40 | 32.74 | +0.55% | 1.98 | 0.83% |
| 2026-03-30 | 31.75 | 32.56 | 31.66 | 32.56 | +1.53% | 1.91 | 0.82% |
| 2026-03-27 | 31.51 | 32.19 | 31.41 | 32.07 | +0.66% | 1.60 | 0.69% |
| 2026-03-26 | 32.96 | 32.97 | 31.74 | 31.86 | -3.37% | 3.16 | 1.35% |
| 2026-03-25 | 33.12 | 33.72 | 32.84 | 32.97 | +0.06% | 2.62 | 1.09% |
| 2026-03-24 | 33.38 | 33.41 | 32.45 | 32.95 | +0.15% | 3.15 | 1.32% |