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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.86 | 34.15 | 32.68 | 32.90 | -4.55% | 4.15 | 1.72% |
| 2026-03-20 | 34.23 | 35.03 | 34.04 | 34.47 | +0.64% | 4.23 | 1.68% |
| 2026-03-19 | 33.70 | 34.63 | 33.52 | 34.25 | +1.15% | 3.87 | 1.56% |
| 2026-03-18 | 33.75 | 33.91 | 33.36 | 33.86 | +0.62% | 1.97 | 0.81% |
| 2026-03-17 | 33.95 | 34.16 | 33.63 | 33.65 | -0.83% | 2.27 | 0.93% |
| 2026-03-16 | 34.24 | 34.24 | 33.62 | 33.93 | -0.79% | 2.30 | 0.94% |
| 2026-03-13 | 34.50 | 34.69 | 34.15 | 34.20 | -1.21% | 2.31 | 0.93% |
| 2026-03-12 | 34.90 | 35.18 | 34.57 | 34.62 | -1.06% | 2.14 | 0.85% |
| 2026-03-11 | 35.15 | 35.22 | 34.83 | 34.99 | -0.31% | 3.07 | 1.21% |
| 2026-03-10 | 35.01 | 35.33 | 34.82 | 35.10 | +1.59% | 2.72 | 1.07% |
| 2026-03-09 | 35.00 | 35.00 | 33.83 | 34.55 | -2.35% | 3.70 | 1.49% |
| 2026-03-06 | 34.98 | 35.45 | 34.68 | 35.38 | +0.83% | 2.33 | 0.91% |
| 2026-03-05 | 35.02 | 35.45 | 34.70 | 35.09 | +1.74% | 2.80 | 1.10% |
| 2026-03-04 | 34.53 | 35.03 | 34.29 | 34.49 | -1.03% | 2.75 | 1.09% |
| 2026-03-03 | 36.16 | 36.60 | 34.73 | 34.85 | -3.49% | 5.65 | 2.20% |
| 2026-03-02 | 36.98 | 37.20 | 35.76 | 36.11 | -3.91% | 5.64 | 2.14% |
| 2026-02-27 | 37.32 | 37.65 | 37.02 | 37.58 | -0.05% | 2.83 | 1.04% |
| 2026-02-26 | 36.62 | 37.74 | 36.50 | 37.60 | +2.23% | 4.49 | 1.65% |
| 2026-02-25 | 37.12 | 37.15 | 36.61 | 36.78 | -0.16% | 2.95 | 1.10% |
| 2026-02-24 | 36.50 | 37.12 | 36.36 | 36.84 | +1.99% | 4.57 | 1.71% |