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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.80 | 36.87 | 36.11 | 36.12 | -2.46% | 3.26 | 1.23% |
| 2026-02-12 | 37.03 | 37.12 | 36.40 | 37.03 | +0.35% | 2.85 | 1.07% |
| 2026-02-11 | 36.80 | 37.59 | 36.71 | 36.90 | +0.38% | 3.47 | 1.29% |
| 2026-02-10 | 36.88 | 36.90 | 36.40 | 36.76 | -0.03% | 2.71 | 1.02% |
| 2026-02-09 | 36.90 | 36.97 | 36.50 | 36.77 | +0.93% | 3.34 | 1.25% |
| 2026-02-06 | 36.58 | 36.95 | 36.10 | 36.43 | -0.92% | 2.89 | 1.09% |
| 2026-02-05 | 37.30 | 37.54 | 36.67 | 36.77 | -2.21% | 3.29 | 1.22% |
| 2026-02-04 | 38.15 | 38.30 | 37.10 | 37.60 | -2.41% | 5.02 | 1.84% |
| 2026-02-03 | 37.30 | 39.46 | 37.30 | 38.53 | +3.94% | 8.18 | 2.93% |
| 2026-02-02 | 38.45 | 38.67 | 36.87 | 37.07 | -3.39% | 5.36 | 1.97% |
| 2026-01-30 | 38.17 | 38.81 | 37.41 | 38.37 | -0.47% | 5.67 | 2.05% |
| 2026-01-29 | 38.02 | 39.34 | 37.55 | 38.55 | +0.71% | 8.27 | 2.95% |
| 2026-01-28 | 38.00 | 38.68 | 37.70 | 38.28 | +0.98% | 7.31 | 2.64% |
| 2026-01-27 | 36.58 | 38.50 | 36.18 | 37.91 | +5.36% | 9.93 | 3.63% |
| 2026-01-26 | 36.83 | 36.94 | 35.81 | 35.98 | -2.31% | 4.04 | 1.54% |
| 2026-01-23 | 36.30 | 37.07 | 36.19 | 36.83 | +2.22% | 4.07 | 1.53% |
| 2026-01-22 | 36.46 | 36.58 | 35.93 | 36.03 | -1.15% | 3.10 | 1.18% |
| 2026-01-21 | 36.58 | 36.86 | 36.28 | 36.45 | -0.60% | 3.18 | 1.20% |
| 2026-01-20 | 37.18 | 37.55 | 36.60 | 36.67 | -1.37% | 3.29 | 1.23% |
| 2026-01-19 | 37.00 | 37.76 | 36.99 | 37.18 | +0.57% | 3.69 | 1.36% |