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
2026-09-16	40.90	41.57	0.45	1.09%	40.86	41.98	69500	28775	0.96%
2026-09-15	40.72	41.12	0.39	0.96%	40.59	41.35	57957	23776	0.80%
2026-09-14	40.35	40.73	0.38	0.94%	40.20	41.24	76353	31199	1.05%
2026-09-11	39.92	40.35	0.00	0.00%	39.83	40.60	87016	34970	1.20%
2026-09-10	39.79	40.35	0.41	1.03%	39.65	40.44	68610	27506	0.95%
2026-09-09	39.50	39.94	0.19	0.48%	39.36	40.03	79256	31445	1.09%
2026-09-08	40.63	39.75	-1.12	-2.74%	39.03	40.85	149103	59180	2.05%
2026-09-07	42.10	40.87	-1.21	-2.88%	40.64	42.24	104770	43007	1.44%
2026-09-04	41.90	42.08	0.26	0.62%	41.72	42.60	89071	37618	1.23%
2026-09-03	41.50	41.82	0.55	1.33%	41.29	42.25	84783	35506	1.17%
2026-09-02	41.41	41.27	-0.45	-1.08%	41.01	42.46	93219	38704	1.28%
2026-09-01	41.76	41.72	0.32	0.77%	41.30	42.17	98615	41296	1.36%
2026-08-31	40.00	41.40	1.20	2.99%	39.40	41.41	138432	56221	1.91%
2026-08-28	39.80	40.20	0.33	0.83%	39.56	40.42	80872	32501	1.11%
2026-08-27	40.15	39.87	-0.41	-1.02%	39.51	40.15	123225	49067	1.70%
2026-08-26	41.15	40.28	-0.64	-1.56%	40.19	41.65	121023	49340	1.67%
2026-08-25	42.01	40.92	-1.26	-2.99%	40.78	42.73	157454	65285	2.17%
2026-08-24	41.64	42.18	0.45	1.08%	41.51	43.06	174906	73722	2.41%
2026-08-21	42.45	41.73	-0.67	-1.58%	41.13	42.51	162956	67860	2.24%
2026-08-20	40.17	42.40	2.58	6.48%	40.00	42.50	284261	119242	3.92%
2026-08-19	39.82	39.82	-0.22	-0.55%	39.71	41.55	189564	76830	2.61%
2026-08-18	40.15	40.04	-0.08	-0.20%	39.72	40.37	98352	39439	1.35%
2026-08-17	39.98	40.12	0.36	0.91%	39.47	40.15	101527	40488	1.40%
2026-08-14	39.35	39.76	0.28	0.71%	39.15	40.26	96733	38388	1.33%
2026-08-13	39.12	39.48	0.52	1.33%	38.82	39.95	127852	50481	1.76%
2026-08-12	39.42	38.96	-0.44	-1.12%	38.83	39.63	104521	40884	1.44%
2026-08-11	39.89	39.40	-0.63	-1.57%	39.40	40.42	120916	48166	1.67%
2026-08-10	39.01	40.03	0.85	2.17%	38.74	40.25	146692	58441	2.02%
2026-08-07	39.63	39.18	-0.47	-1.19%	38.51	39.63	154582	60106	2.13%
2026-08-06	39.11	39.65	0.22	0.56%	39.01	40.82	170754	68272	2.35%
2026-08-05	39.33	39.43	-0.22	-0.55%	38.79	40.11	170576	67217	2.35%
2026-08-04	39.18	39.65	0.41	1.04%	38.73	40.18	195572	77261	2.69%
2026-08-03	38.80	39.24	0.34	0.87%	38.50	40.65	208403	82579	2.87%
2026-07-31	38.58	38.90	-0.18	-0.46%	37.73	39.44	176720	68316	2.43%
2026-07-30	37.91	39.08	0.81	2.12%	37.17	39.50	195041	74687	2.69%
2026-07-29	38.03	38.27	-0.08	-0.21%	36.95	38.77	148673	56360	2.05%
2026-07-28	37.53	38.35	0.33	0.87%	37.16	38.69	142766	54465	1.97%
2026-07-27	36.41	38.02	1.60	4.39%	36.41	38.10	150597	56622	2.07%
2026-07-24	37.00	36.42	-0.89	-2.39%	36.13	37.49	121133	44472	1.67%
2026-07-23	38.00	37.31	-1.14	-2.96%	36.90	38.30	140011	52179	1.93%
2026-07-22	37.49	38.45	0.70	1.85%	36.30	38.58	198711	74897	2.74%
2026-07-21	37.88	37.75	-0.29	-0.76%	36.92	38.30	186656	70144	2.57%
2026-07-20	36.77	38.04	1.33	3.62%	36.08	38.16	201987	75242	2.78%
2026-07-17	36.65	36.71	-0.09	-0.24%	36.56	38.16	197845	73878	2.73%
2026-07-16	36.60	36.80	-0.69	-1.84%	35.63	37.23	151466	55510	2.09%
2026-07-15	36.48	37.49	3.62	10.69%	35.53	38.10	255070	94538	3.51%
2026-07-14	33.40	33.87	0.23	0.68%	33.00	33.96	80088	26764	1.10%
2026-07-13	34.47	33.64	-0.79	-2.29%	33.34	34.83	88750	30122	1.22%
2026-07-10	34.15	34.43	0.17	0.50%	34.06	35.44	106009	36946	1.46%
2026-07-09	34.29	34.26	-0.37	-1.07%	33.53	34.55	96396	32791	1.33%
2026-07-08	33.79	34.63	0.78	2.30%	33.79	34.89	102037	35299	1.41%
2026-07-07	33.61	33.85	0.13	0.39%	33.50	34.46	96605	32921	1.33%
2026-07-06	33.05	33.72	0.72	2.18%	32.82	34.16	108130	36412	1.49%
2026-07-03	34.28	33.00	-1.43	-4.15%	33.00	34.51	144578	48404	1.99%
2026-07-02	36.34	34.43	-2.27	-6.19%	34.28	36.34	173437	60462	2.39%
2026-07-01	33.98	36.70	2.88	8.52%	33.86	37.17	202575	72340	2.79%
2026-06-30	33.61	33.82	0.27	0.80%	33.57	34.88	114986	39193	1.58%
2026-06-29	33.28	33.55	0.27	0.81%	32.72	33.69	101662	33749	1.40%
2026-06-26	33.47	33.28	-0.47	-1.39%	32.71	33.80	95152	31567	1.31%
2026-06-25	33.22	33.75	0.53	1.60%	32.62	34.08	112589	37652	1.55%
2026-06-24	32.58	33.22	0.69	2.12%	32.14	33.36	88665	29022	1.22%
2026-06-23	33.50	32.53	-1.09	-3.24%	32.30	33.75	112701	37147	1.55%
2026-06-22	33.35	33.62	0.42	1.27%	32.52	33.65	107383	35506	1.48%
2026-06-18	33.70	33.20	-0.58	-1.72%	33.15	33.75	81488	27223	1.12%
2026-06-17	33.11	33.78	0.36	1.08%	33.01	34.30	91693	30892	1.26%
2026-06-16	33.85	33.42	-0.61	-1.79%	33.20	33.96	102798	34432	1.42%
2026-06-15	33.88	34.03	-0.07	-0.21%	33.21	34.27	125078	42257	1.72%
2026-06-12	34.86	34.10	-0.40	-1.16%	33.68	35.12	161504	55262	2.23%
2026-06-11	34.66	34.50	-0.33	-0.95%	33.90	35.47	108512	37512	1.49%
2026-06-10	34.80	34.83	-0.49	-1.39%	34.06	35.38	120273	41831	1.66%
2026-06-09	35.93	35.32	-0.15	-0.42%	34.52	36.00	177639	62465	2.45%