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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.44 | 37.76 | 36.99 | 37.43 | +0.21% | 2.68 | 0.98% |
| 2025-09-15 | 37.74 | 38.04 | 37.25 | 37.35 | -0.53% | 3.29 | 1.19% |
| 2025-09-12 | 38.14 | 38.19 | 37.39 | 37.55 | -1.60% | 3.44 | 1.24% |
| 2025-09-11 | 37.79 | 38.43 | 37.08 | 38.16 | +0.99% | 4.77 | 1.72% |
| 2025-09-10 | 37.03 | 39.12 | 37.03 | 37.79 | +2.13% | 6.74 | 2.40% |
| 2025-09-09 | 37.50 | 37.60 | 36.79 | 37.00 | -1.60% | 3.07 | 1.12% |
| 2025-09-08 | 36.58 | 38.08 | 36.44 | 37.60 | +3.20% | 6.17 | 2.23% |
| 2025-09-05 | 35.52 | 36.48 | 34.94 | 36.43 | +3.42% | 4.30 | 1.63% |
| 2025-09-04 | 36.39 | 36.72 | 34.74 | 35.23 | -2.51% | 4.54 | 1.73% |
| 2025-09-03 | 37.06 | 37.17 | 35.95 | 36.14 | -2.45% | 3.61 | 1.35% |
| 2025-09-02 | 37.54 | 38.49 | 36.39 | 37.05 | -1.31% | 5.99 | 2.18% |
| 2025-09-01 | 37.56 | 37.85 | 36.96 | 37.54 | +0.66% | 4.66 | 1.70% |
| 2025-08-29 | 37.20 | 37.60 | 36.64 | 37.29 | +0.27% | 4.63 | 1.69% |
| 2025-08-28 | 37.00 | 37.46 | 36.12 | 37.19 | +0.48% | 5.67 | 2.09% |
| 2025-08-27 | 37.90 | 38.61 | 36.84 | 37.02 | -2.65% | 8.02 | 2.88% |
| 2025-08-26 | 36.15 | 38.37 | 36.03 | 38.02 | +5.24% | 8.52 | 3.09% |
| 2025-08-25 | 35.79 | 36.81 | 35.70 | 36.13 | +1.55% | 6.02 | 2.26% |
| 2025-08-22 | 34.98 | 35.65 | 34.94 | 35.58 | +1.69% | 3.99 | 1.54% |
| 2025-08-21 | 35.29 | 35.67 | 34.89 | 34.98 | -0.31% | 4.00 | 1.55% |
| 2025-08-20 | 34.64 | 35.11 | 34.29 | 35.09 | +1.31% | 3.17 | 1.24% |