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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.34 | 34.36 | 33.83 | 33.84 | -0.99% | 1.47 | 0.59% |
| 2025-11-18 | 34.18 | 34.32 | 34.01 | 34.18 | 0.00% | 1.67 | 0.67% |
| 2025-11-17 | 35.28 | 35.28 | 34.09 | 34.18 | -3.15% | 3.71 | 1.49% |
| 2025-11-14 | 35.39 | 35.73 | 35.29 | 35.29 | -0.59% | 1.60 | 0.62% |
| 2025-11-13 | 35.89 | 35.89 | 35.24 | 35.50 | -1.06% | 2.58 | 1.01% |
| 2025-11-12 | 35.80 | 36.10 | 35.57 | 35.88 | +0.28% | 1.72 | 0.66% |
| 2025-11-11 | 36.21 | 36.54 | 35.73 | 35.78 | -1.02% | 2.09 | 0.80% |
| 2025-11-10 | 35.84 | 36.21 | 35.62 | 36.15 | +0.75% | 1.85 | 0.71% |
| 2025-11-07 | 35.92 | 36.09 | 35.60 | 35.88 | -0.33% | 1.68 | 0.65% |
| 2025-11-06 | 35.70 | 36.13 | 35.61 | 36.00 | +1.10% | 1.83 | 0.70% |
| 2025-11-05 | 35.50 | 35.80 | 35.33 | 35.61 | +0.17% | 1.40 | 0.54% |
| 2025-11-04 | 36.15 | 36.24 | 35.37 | 35.55 | -1.93% | 2.08 | 0.80% |
| 2025-11-03 | 35.98 | 36.45 | 35.83 | 36.25 | +0.69% | 2.21 | 0.84% |
| 2025-10-31 | 36.01 | 36.22 | 35.71 | 36.00 | +0.19% | 2.30 | 0.88% |
| 2025-10-30 | 36.47 | 36.55 | 35.79 | 35.93 | -1.29% | 3.24 | 1.24% |
| 2025-10-29 | 36.03 | 36.44 | 36.03 | 36.40 | +1.11% | 2.41 | 0.92% |
| 2025-10-28 | 36.00 | 36.55 | 35.90 | 36.00 | +0.31% | 2.87 | 1.09% |
| 2025-10-27 | 35.68 | 36.98 | 35.56 | 35.89 | +1.44% | 4.39 | 1.67% |
| 2025-10-24 | 35.19 | 35.53 | 34.96 | 35.38 | +0.97% | 2.31 | 0.90% |
| 2025-10-23 | 34.90 | 35.12 | 34.26 | 35.04 | +0.09% | 1.93 | 0.77% |