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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.25 | 37.45 | 36.70 | 36.97 | +0.79% | 3.59 | 1.34% |
| 2026-01-15 | 37.21 | 37.40 | 36.41 | 36.68 | -1.93% | 3.71 | 1.39% |
| 2026-01-14 | 37.16 | 38.00 | 36.94 | 37.40 | +0.59% | 4.42 | 1.62% |
| 2026-01-13 | 37.42 | 37.86 | 36.90 | 37.18 | -0.61% | 4.25 | 1.57% |
| 2026-01-12 | 36.68 | 37.57 | 36.64 | 37.41 | +2.27% | 4.93 | 1.82% |
| 2026-01-09 | 35.94 | 36.88 | 35.93 | 36.58 | +1.81% | 3.27 | 1.24% |
| 2026-01-08 | 35.99 | 36.34 | 35.72 | 35.93 | -0.36% | 1.85 | 0.71% |
| 2026-01-07 | 36.50 | 36.55 | 35.93 | 36.06 | -1.37% | 2.51 | 0.96% |
| 2026-01-06 | 36.39 | 36.66 | 35.89 | 36.56 | +1.41% | 4.07 | 1.54% |
| 2026-01-05 | 35.83 | 36.14 | 35.45 | 36.05 | +1.12% | 3.14 | 1.21% |
| 2025-12-31 | 36.28 | 36.43 | 35.63 | 35.65 | -1.25% | 2.19 | 0.84% |
| 2025-12-30 | 36.41 | 36.65 | 36.08 | 36.10 | -1.47% | 1.91 | 0.72% |
| 2025-12-29 | 36.50 | 36.87 | 36.24 | 36.64 | -0.11% | 2.32 | 0.88% |
| 2025-12-26 | 36.85 | 36.99 | 36.50 | 36.68 | -0.46% | 1.67 | 0.62% |
| 2025-12-25 | 36.74 | 37.05 | 36.60 | 36.85 | 0.00% | 1.93 | 0.72% |
| 2025-12-24 | 36.27 | 36.95 | 36.14 | 36.85 | +1.66% | 2.57 | 0.97% |
| 2025-12-23 | 36.31 | 36.96 | 36.21 | 36.25 | -0.30% | 2.97 | 1.12% |
| 2025-12-22 | 36.49 | 36.65 | 36.20 | 36.36 | -0.44% | 2.30 | 0.87% |
| 2025-12-19 | 36.13 | 36.68 | 36.13 | 36.52 | +1.16% | 2.66 | 1.00% |
| 2025-12-18 | 35.91 | 36.48 | 35.84 | 36.10 | -0.08% | 2.63 | 1.00% |