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
2026-07-30	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%
2026-06-08	38.02	35.47	-3.93	-9.97%	35.41	38.05	219441	79928	3.02%
2026-06-05	38.52	39.40	0.63	1.62%	38.34	40.88	197049	78834	2.71%
2026-06-04	38.75	38.77	-0.51	-1.30%	38.49	39.90	131883	51452	1.82%
2026-06-03	39.11	39.28	-0.22	-0.56%	38.51	39.67	153963	60295	2.12%
2026-06-02	38.00	39.50	1.35	3.54%	37.61	39.94	230055	90124	3.17%
2026-06-01	36.30	38.15	2.00	5.53%	36.15	39.21	176844	67521	2.44%
2026-05-29	36.68	36.15	-0.40	-1.09%	35.90	36.78	128388	46599	1.77%
2026-05-28	37.65	37.85	0.04	0.11%	37.13	38.00	83197	31282	1.15%
2026-05-27	37.58	37.81	-0.06	-0.16%	37.21	38.05	84399	31814	1.16%
2026-05-26	38.24	37.87	-0.15	-0.39%	37.08	38.58	95694	36057	1.32%
2026-05-25	37.95	38.02	0.01	0.03%	37.66	38.29	68184	25929	0.94%
2026-05-22	37.81	38.01	0.63	1.69%	37.01	38.14	81046	30446	1.12%
2026-05-21	39.30	37.38	-1.76	-4.50%	37.32	39.77	114065	43724	1.57%
2026-05-20	38.62	39.14	0.32	0.82%	38.26	39.38	79177	30848	1.09%
2026-05-19	37.64	38.82	1.12	2.97%	37.56	38.84	93229	35887	1.28%
2026-05-18	38.11	37.70	-0.41	-1.08%	37.45	38.21	84264	31819	1.16%
2026-05-15	38.85	38.11	-0.74	-1.90%	37.80	39.04	94990	36415	1.31%
2026-05-14	39.53	38.85	-0.89	-2.24%	38.85	39.72	84794	33203	1.17%
2026-05-13	38.46	39.74	1.11	2.87%	38.25	39.83	141323	55615	1.95%
2026-05-12	38.82	38.63	-0.17	-0.44%	38.41	39.15	102216	39683	1.41%
2026-05-11	37.65	38.80	1.38	3.69%	37.51	38.95	149902	57825	2.07%
2026-05-08	37.00	37.42	0.30	0.81%	36.48	37.64	92376	34218	1.27%
2026-05-07	36.96	37.12	0.28	0.76%	36.32	37.23	96895	35624	1.34%
2026-05-06	36.69	36.84	0.31	0.85%	36.40	37.04	115985	42563	1.60%
2026-04-30	36.65	36.53	-0.27	-0.73%	36.43	36.83	64982	23779	0.90%
2026-04-29	36.65	36.80	0.00	0.00%	36.41	36.99	80215	29455	1.11%
2026-04-28	37.23	36.80	-0.60	-1.60%	36.62	37.38	90537	33395	1.25%
2026-04-27	37.07	37.40	0.11	0.29%	37.06	37.86	103539	38832	1.43%
2026-04-24	37.13	37.29	0.01	0.03%	37.13	37.87	107815	40467	1.49%
2026-04-23	37.86	37.28	-0.52	-1.38%	36.94	37.88	154735	57804	2.13%
2026-04-22	36.36	37.80	2.06	5.76%	36.36	37.95	239521	89648	3.30%
2026-04-21	35.83	35.74	-0.19	-0.53%	35.50	36.08	54943	19642	0.76%