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
2025-04-03	39.90	37.83	-2.55	-6.32%	37.64	39.90	169859	64535	2.35%
2025-04-02	40.57	40.38	-0.24	-0.59%	40.28	40.94	50929	20617	0.70%
2025-04-01	41.09	40.62	-0.21	-0.51%	40.34	41.29	78670	32117	1.09%
2025-03-31	41.24	40.83	-0.80	-1.92%	40.80	42.50	102809	42733	1.42%
2025-03-28	41.22	41.63	0.35	0.85%	41.05	41.99	75510	31481	1.04%
2025-03-27	39.96	41.28	1.43	3.59%	39.70	41.57	99524	40852	1.38%
2025-03-26	40.50	39.85	-1.19	-2.90%	39.57	40.55	93276	37243	1.29%
2025-03-25	41.58	41.04	-0.53	-1.27%	40.85	41.84	77312	31919	1.07%
2025-03-24	40.88	41.57	0.65	1.59%	40.80	41.76	93075	38388	1.29%
2025-03-21	40.61	40.92	0.14	0.34%	40.48	41.68	85858	35342	1.19%
2025-03-20	40.38	40.78	0.32	0.79%	40.09	41.34	70919	28934	0.98%
2025-03-19	40.53	40.46	-0.17	-0.42%	40.21	40.83	45391	18358	0.63%
2025-03-18	40.27	40.63	0.44	1.09%	39.85	40.70	63527	25708	0.88%
2025-03-17	41.07	40.19	-0.51	-1.25%	40.08	41.14	53863	21727	0.74%
2025-03-14	40.05	40.70	0.60	1.50%	39.93	40.78	61681	24965	0.85%
2025-03-13	40.35	40.10	-0.20	-0.50%	39.76	40.43	41942	16768	0.58%
2025-03-12	40.22	40.30	0.08	0.20%	40.01	40.75	47448	19149	0.66%
2025-03-11	39.91	40.22	-0.05	-0.12%	39.75	40.48	47693	19099	0.66%
2025-03-10	40.48	40.27	-0.23	-0.57%	39.55	40.48	54226	21702	0.75%
2025-03-07	40.90	40.50	-0.63	-1.53%	40.25	41.24	60728	24758	0.84%
2025-03-06	40.60	41.13	0.42	1.03%	40.46	41.55	80196	32936	1.11%
2025-03-05	40.39	40.71	0.22	0.54%	40.12	40.76	50102	20291	0.69%
2025-03-04	40.00	40.49	0.37	0.92%	39.81	40.50	46892	18892	0.65%
2025-03-03	39.40	40.12	0.72	1.83%	39.40	40.77	73258	29481	1.01%
2025-02-28	40.17	39.40	-0.90	-2.23%	39.20	40.34	75598	30036	1.05%
2025-02-27	40.39	40.30	-0.17	-0.42%	39.63	40.57	70270	28130	0.97%
2025-02-26	40.53	40.47	0.03	0.07%	40.15	40.80	67639	27358	0.94%
2025-02-25	40.39	40.44	-0.32	-0.79%	40.00	40.70	62550	25249	0.87%
2025-02-24	41.60	40.76	-0.79	-1.90%	40.31	41.70	96446	39268	1.33%
2025-02-21	41.05	41.55	0.47	1.14%	40.41	41.66	99786	40985	1.38%
2025-02-20	40.98	41.08	0.09	0.22%	40.26	41.12	56895	23163	0.79%
2025-02-19	40.54	40.99	0.62	1.54%	40.37	41.16	74915	30632	1.04%
2025-02-18	40.90	40.37	-0.74	-1.80%	40.19	41.24	64520	26298	0.89%
2025-02-17	41.20	41.11	0.07	0.17%	40.70	42.22	104608	43342	1.45%
2025-02-14	40.70	41.04	0.35	0.86%	40.63	41.33	75686	31022	1.05%
2025-02-13	43.20	40.69	-2.38	-5.53%	40.68	43.30	139609	57685	1.93%
2025-02-12	42.53	43.07	0.70	1.65%	42.00	43.27	97142	41591	1.34%
2025-02-11	42.14	42.37	0.12	0.28%	41.73	42.70	90412	38191	1.25%
2025-02-10	42.96	42.25	-0.85	-1.97%	42.00	42.99	108116	45695	1.50%
2025-02-07	42.50	43.10	0.92	2.18%	42.11	44.15	149600	64780	2.07%
2025-02-06	41.51	42.18	0.38	0.91%	41.40	42.33	111990	47099	1.55%
2025-02-05	41.63	41.80	0.71	1.73%	40.76	42.00	92530	38358	1.28%
2025-01-27	41.21	41.09	-0.12	-0.29%	40.69	41.45	59573	24442	0.82%
2025-01-24	40.51	41.21	0.26	0.63%	40.51	41.69	65964	27254	0.91%
2025-01-23	41.60	40.95	-0.19	-0.46%	40.53	41.62	78034	31992	1.08%
2025-01-22	40.80	41.14	0.00	0.00%	40.80	41.54	66943	27555	0.93%
2025-01-21	41.28	41.14	-0.15	-0.36%	40.58	41.69	88970	36438	1.23%
2025-01-20	41.10	41.29	0.54	1.33%	40.81	41.97	124186	51492	1.72%
2025-01-17	39.96	40.75	0.85	2.13%	39.73	41.02	130191	52635	1.80%
2025-01-16	39.00	39.90	2.53	6.77%	38.92	40.43	174850	69618	2.42%
2025-01-15	38.20	37.37	-0.92	-2.40%	37.31	38.37	53396	20152	0.74%
2025-01-14	36.84	38.29	1.59	4.33%	36.28	38.46	72413	27324	1.00%
2025-01-13	37.23	36.70	-0.74	-1.98%	36.30	37.67	57758	21327	0.80%
2025-01-10	38.85	37.44	-1.59	-4.07%	37.44	39.27	65437	24988	0.90%
2025-01-09	39.42	39.03	-0.66	-1.66%	38.92	39.93	69999	27516	0.97%
2025-01-08	38.15	39.69	1.36	3.55%	38.02	40.10	98186	38354	1.36%
2025-01-07	36.75	38.33	1.58	4.30%	36.75	38.39	85056	32297	1.18%
2025-01-06	37.03	36.75	-0.28	-0.76%	36.52	37.32	50451	18655	0.70%
2025-01-03	37.60	37.03	-0.47	-1.25%	36.82	38.12	65209	24392	0.90%
2025-01-02	38.58	37.50	-1.10	-2.85%	37.13	38.88	68282	25934	0.94%
2024-12-31	39.69	38.60	-1.01	-2.55%	38.60	39.95	58797	23014	0.81%
2024-12-30	39.68	39.61	-0.01	-0.03%	39.52	40.85	95981	38542	1.33%
2024-12-27	39.82	39.62	-0.20	-0.50%	39.56	40.15	77243	30763	1.07%
2024-12-26	38.70	39.82	1.01	2.60%	38.52	40.00	82026	32507	1.13%