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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.83 | 35.32 | 34.69 | 35.01 | -0.17% | 1.55 | 0.61% |
| 2025-10-21 | 35.18 | 35.38 | 35.02 | 35.07 | +0.06% | 2.52 | 0.99% |
| 2025-10-20 | 35.25 | 35.48 | 34.95 | 35.05 | +0.37% | 1.95 | 0.76% |
| 2025-10-17 | 35.76 | 36.34 | 34.89 | 34.92 | -2.68% | 2.85 | 1.11% |
| 2025-10-16 | 35.50 | 36.20 | 35.44 | 35.88 | +2.05% | 3.43 | 1.32% |
| 2025-10-15 | 35.00 | 35.19 | 34.64 | 35.16 | +0.69% | 2.01 | 0.79% |
| 2025-10-14 | 35.86 | 36.09 | 34.72 | 34.92 | -2.38% | 3.92 | 1.53% |
| 2025-10-13 | 35.80 | 36.19 | 35.15 | 35.77 | -3.32% | 3.94 | 1.52% |
| 2025-10-10 | 37.68 | 38.39 | 36.90 | 37.00 | -1.04% | 3.44 | 1.27% |
| 2025-10-09 | 37.21 | 37.66 | 36.88 | 37.39 | +1.05% | 3.88 | 1.43% |
| 2025-09-30 | 37.64 | 37.72 | 37.00 | 37.00 | -1.31% | 3.21 | 1.19% |
| 2025-09-29 | 37.51 | 37.62 | 36.95 | 37.49 | +0.08% | 2.66 | 0.98% |
| 2025-09-26 | 38.24 | 38.56 | 37.42 | 37.46 | -2.01% | 3.03 | 1.09% |
| 2025-09-25 | 37.64 | 38.72 | 37.58 | 38.23 | +1.57% | 5.34 | 1.90% |
| 2025-09-24 | 36.57 | 37.78 | 36.51 | 37.64 | +3.11% | 5.38 | 1.96% |
| 2025-09-23 | 37.79 | 37.87 | 35.92 | 36.50 | -2.99% | 5.67 | 2.11% |
| 2025-09-22 | 38.95 | 39.16 | 37.40 | 37.63 | -3.66% | 7.32 | 2.64% |
| 2025-09-19 | 38.65 | 39.46 | 38.49 | 39.06 | +1.00% | 6.01 | 2.09% |
| 2025-09-18 | 39.97 | 40.16 | 38.27 | 38.67 | -4.79% | 8.51 | 2.95% |
| 2025-09-17 | 37.61 | 40.74 | 37.46 | 40.62 | +8.52% | 10.83 | 3.71% |