亿联网络 (300628) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	37.94	37.93	0.08	0.21%	37.48	38.26	70924	26822	0.98%
2025-09-15	38.24	37.85	-0.20	-0.53%	37.75	38.55	86306	32878	1.19%
2025-09-12	38.65	38.05	-0.62	-1.60%	37.89	38.70	90174	34449	1.24%
2025-09-11	38.29	38.67	0.38	0.99%	37.57	38.94	124479	47694	1.72%
2025-09-10	37.52	38.29	0.80	2.13%	37.52	39.64	174145	67441	2.40%
2025-09-09	38.00	37.49	-0.61	-1.60%	37.28	38.10	81475	30652	1.12%
2025-09-08	37.07	38.10	1.18	3.20%	36.93	38.59	161869	61682	2.23%
2025-09-05	35.99	36.92	1.22	3.42%	35.41	36.97	118505	42979	1.63%
2025-09-04	36.88	35.70	-0.92	-2.51%	35.20	37.21	125638	45360	1.73%
2025-09-03	37.55	36.62	-0.92	-2.45%	36.43	37.67	97936	36144	1.35%
2025-09-02	38.04	37.54	-0.50	-1.31%	36.88	39.00	158383	59900	2.18%
2025-09-01	38.06	38.04	0.25	0.66%	37.45	38.36	123339	46635	1.70%
2025-08-29	37.70	37.79	0.10	0.27%	37.13	38.10	122902	46287	1.69%
2025-08-28	37.49	37.69	0.18	0.48%	36.60	37.96	151902	56747	2.09%
2025-08-27	38.41	37.51	-1.02	-2.65%	37.33	39.13	209303	80176	2.89%
2025-08-26	36.63	38.53	1.92	5.24%	36.51	38.88	224373	85191	3.09%
2025-08-25	36.27	36.61	0.56	1.55%	36.18	37.30	164117	60179	2.26%
2025-08-22	35.45	36.05	0.60	1.69%	35.41	36.13	111464	39939	1.54%
2025-08-21	35.76	35.45	-0.11	-0.31%	35.36	36.15	112400	40043	1.55%
2025-08-20	35.10	35.56	0.46	1.31%	34.75	35.58	89792	31684	1.24%
2025-08-19	35.25	35.10	-0.05	-0.14%	34.89	35.60	93153	32777	1.28%
2025-08-18	34.64	35.15	0.54	1.56%	34.52	35.50	132711	46529	1.83%
2025-08-15	34.10	34.61	0.56	1.64%	33.88	34.63	79638	27405	1.10%
2025-08-14	34.67	34.05	-0.57	-1.65%	33.96	34.82	86199	29590	1.19%
2025-08-13	34.28	34.62	0.37	1.08%	34.08	34.79	104413	36038	1.44%
2025-08-12	34.12	34.25	0.06	0.18%	33.97	34.44	79674	27290	1.10%
2025-08-11	33.62	34.19	0.60	1.79%	33.57	34.51	71617	24345	0.99%
2025-08-08	33.86	33.59	-0.33	-0.97%	33.50	33.90	54665	18387	0.75%
2025-08-07	34.11	33.92	-0.13	-0.38%	33.88	34.38	48965	16671	0.67%
2025-08-06	33.95	34.05	0.03	0.09%	33.83	34.12	46636	15865	0.64%
2025-08-05	33.70	34.02	0.35	1.04%	33.59	34.05	64488	21821	0.89%
2025-08-04	33.38	33.67	0.09	0.27%	33.30	33.67	48950	16399	0.67%
2025-08-01	33.53	33.58	0.03	0.09%	33.21	33.84	84314	28245	1.16%
2025-07-31	34.50	33.55	-0.89	-2.58%	33.50	34.61	144761	49222	2.00%
2025-07-30	34.98	34.44	-0.62	-1.77%	34.18	35.00	92866	32120	1.28%
2025-07-29	34.09	35.06	0.88	2.57%	34.05	35.21	149371	51825	2.06%
2025-07-28	34.66	34.18	-0.46	-1.33%	34.04	34.78	113906	38978	1.57%
2025-07-25	34.39	34.64	0.24	0.70%	34.34	34.94	97719	33901	1.35%
2025-07-24	34.32	34.40	0.21	0.61%	34.03	34.42	88327	30222	1.22%
2025-07-23	34.04	34.19	0.12	0.35%	33.95	34.56	97557	33442	1.34%
2025-07-22	33.89	34.07	0.17	0.50%	33.84	34.23	102483	34849	1.41%
2025-07-21	33.97	33.90	-0.10	-0.29%	33.77	34.01	79843	27022	1.10%
2025-07-18	33.97	34.00	0.00	0.00%	33.88	34.21	55503	18899	0.76%
2025-07-17	33.75	34.00	0.18	0.53%	33.63	34.02	55021	18629	0.76%
2025-07-16	33.87	33.82	-0.28	-0.82%	33.66	34.22	76214	25832	1.05%
2025-07-15	34.38	34.10	-0.28	-0.81%	33.81	34.50	78656	26810	1.08%
2025-07-14	34.60	34.38	-0.43	-1.24%	33.98	34.68	74487	25567	1.03%
2025-07-11	34.99	34.81	-0.10	-0.29%	34.68	35.05	57344	19992	0.79%
2025-07-10	34.65	34.91	0.28	0.81%	34.51	34.96	53148	18476	0.73%
2025-07-09	35.07	34.63	-0.29	-0.83%	34.57	35.10	54428	18885	0.75%
2025-07-08	34.43	34.92	0.49	1.42%	34.37	35.14	88354	30879	1.22%
2025-07-07	34.93	34.43	-0.58	-1.66%	34.25	34.93	86642	29792	1.19%
2025-07-04	35.50	35.01	-0.52	-1.46%	34.86	35.55	77023	27037	1.06%
2025-07-03	34.38	35.53	1.20	3.50%	34.38	35.69	142756	50448	1.97%
2025-07-02	34.76	34.33	-0.43	-1.24%	34.21	34.76	47183	16207	0.65%
2025-07-01	34.70	34.76	0.00	0.00%	34.32	34.87	57315	19810	0.79%
2025-06-30	34.59	34.76	0.17	0.49%	34.52	35.15	81767	28420	1.13%
2025-06-27	33.83	34.59	0.78	2.31%	33.70	35.05	119169	41074	1.64%
2025-06-26	34.60	33.81	-0.99	-2.84%	33.65	34.65	139429	47328	1.92%
2025-06-25	34.53	34.80	0.29	0.84%	34.43	34.87	47841	16566	0.66%
2025-06-24	33.96	34.51	0.71	2.10%	33.96	34.74	52256	18000	0.72%
2025-06-23	34.11	33.80	-0.41	-1.20%	33.45	34.20	54050	18221	0.75%
2025-06-20	34.67	34.21	-0.18	-0.52%	34.17	34.67	31759	10894	0.44%
2025-06-19	35.00	34.39	-0.60	-1.71%	34.32	35.20	40161	13930	0.56%
2025-06-18	34.51	34.99	0.25	0.72%	34.41	35.20	46010	16081	0.64%
2025-06-17	34.59	34.74	0.19	0.55%	34.24	34.75	44308	15300	0.61%
2025-06-16	34.18	34.55	0.28	0.82%	34.12	34.78	41436	14314	0.57%
2025-06-13	34.89	34.27	-0.73	-2.09%	34.18	35.08	62056	21417	0.86%
2025-06-12	34.82	35.00	0.05	0.14%	34.72	35.53	59746	21008	0.83%
2025-06-11	34.17	34.95	0.89	2.61%	33.93	35.18	71702	24857	0.99%
2025-06-10	34.72	34.06	-0.67	-1.93%	33.86	34.78	49761	17059	0.69%
2025-06-09	34.28	34.73	0.50	1.46%	34.20	34.85	46682	16123	0.65%