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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.66 | 36.30 | 35.57 | 36.13 | +0.64% | 2.96 | 1.14% |
| 2025-12-16 | 35.55 | 36.18 | 35.47 | 35.90 | +0.98% | 3.36 | 1.29% |
| 2025-12-15 | 35.90 | 36.46 | 35.48 | 35.55 | -1.11% | 4.37 | 1.68% |
| 2025-12-12 | 34.90 | 36.19 | 34.85 | 35.95 | +3.19% | 5.78 | 2.22% |
| 2025-12-11 | 34.83 | 35.44 | 34.75 | 34.84 | -0.23% | 3.19 | 1.25% |
| 2025-12-10 | 34.71 | 35.26 | 34.55 | 34.92 | +1.51% | 4.03 | 1.59% |
| 2025-12-09 | 34.60 | 34.90 | 34.31 | 34.40 | -0.55% | 1.81 | 0.72% |
| 2025-12-08 | 34.30 | 34.68 | 34.22 | 34.59 | +0.85% | 2.30 | 0.92% |
| 2025-12-05 | 33.74 | 34.45 | 33.60 | 34.30 | +1.57% | 1.79 | 0.73% |
| 2025-12-04 | 34.00 | 34.05 | 33.40 | 33.77 | -0.68% | 1.41 | 0.57% |
| 2025-12-03 | 34.17 | 34.23 | 33.87 | 34.00 | -0.53% | 1.03 | 0.42% |
| 2025-12-02 | 34.40 | 34.40 | 33.88 | 34.18 | -0.55% | 1.38 | 0.56% |
| 2025-12-01 | 33.77 | 34.40 | 33.77 | 34.37 | +1.81% | 2.40 | 0.97% |
| 2025-11-28 | 33.79 | 33.92 | 33.52 | 33.76 | 0.00% | 1.79 | 0.73% |
| 2025-11-27 | 33.65 | 34.09 | 33.60 | 33.76 | +0.21% | 1.71 | 0.70% |
| 2025-11-26 | 33.88 | 34.10 | 33.66 | 33.69 | -0.74% | 1.57 | 0.64% |
| 2025-11-25 | 33.99 | 34.29 | 33.68 | 33.94 | +0.38% | 1.74 | 0.71% |
| 2025-11-24 | 33.35 | 34.20 | 33.22 | 33.81 | +1.78% | 2.31 | 0.94% |
| 2025-11-21 | 33.74 | 33.96 | 33.10 | 33.22 | -1.60% | 2.05 | 0.85% |
| 2025-11-20 | 34.09 | 34.11 | 33.62 | 33.76 | -0.24% | 1.35 | 0.55% |