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
2025-12-16	35.55	35.90	0.35	0.98%	35.47	36.18	93540	33615	1.29%
2025-12-15	35.90	35.55	-0.40	-1.11%	35.48	36.46	121941	43692	1.68%
2025-12-12	34.90	35.95	1.11	3.19%	34.85	36.19	161432	57793	2.22%
2025-12-11	34.83	34.84	-0.08	-0.23%	34.75	35.44	91022	31945	1.25%
2025-12-10	34.71	34.92	0.52	1.51%	34.55	35.26	115296	40285	1.59%
2025-12-09	34.60	34.40	-0.19	-0.55%	34.31	34.90	52455	18146	0.72%
2025-12-08	34.30	34.59	0.29	0.85%	34.22	34.68	66654	23021	0.92%
2025-12-05	33.74	34.30	0.53	1.57%	33.60	34.45	52617	17910	0.73%
2025-12-04	34.00	33.77	-0.23	-0.68%	33.40	34.05	41692	14050	0.57%
2025-12-03	34.17	34.00	-0.18	-0.53%	33.87	34.23	30282	10300	0.42%
2025-12-02	34.40	34.18	-0.19	-0.55%	33.88	34.40	40520	13813	0.56%
2025-12-01	33.77	34.37	0.61	1.81%	33.77	34.40	70144	23972	0.97%
2025-11-28	33.79	33.76	0.00	0.00%	33.52	33.92	53024	17876	0.73%
2025-11-27	33.65	33.76	0.07	0.21%	33.60	34.09	50474	17101	0.70%
2025-11-26	33.88	33.69	-0.25	-0.74%	33.66	34.10	46446	15716	0.64%
2025-11-25	33.99	33.94	0.13	0.38%	33.68	34.29	51214	17434	0.71%
2025-11-24	33.35	33.81	0.59	1.78%	33.22	34.20	68147	23067	0.94%
2025-11-21	33.74	33.22	-0.54	-1.60%	33.10	33.96	61356	20529	0.85%
2025-11-20	34.09	33.76	-0.08	-0.24%	33.62	34.11	39741	13452	0.55%
2025-11-19	34.34	33.84	-0.34	-0.99%	33.83	34.36	43066	14662	0.59%
2025-11-18	34.18	34.18	0.00	0.00%	34.01	34.32	48819	16682	0.67%
2025-11-17	35.28	34.18	-1.11	-3.15%	34.09	35.28	107924	37144	1.49%
2025-11-14	35.39	35.29	-0.21	-0.59%	35.29	35.73	45052	15993	0.62%
2025-11-13	35.89	35.50	-0.38	-1.06%	35.24	35.89	73018	25846	1.01%
2025-11-12	35.80	35.88	0.10	0.28%	35.57	36.10	47903	17158	0.66%
2025-11-11	36.21	35.78	-0.37	-1.02%	35.73	36.54	57926	20859	0.80%
2025-11-10	35.84	36.15	0.27	0.75%	35.62	36.21	51426	18453	0.71%
2025-11-07	35.92	35.88	-0.12	-0.33%	35.60	36.09	46925	16845	0.65%
2025-11-06	35.70	36.00	0.39	1.10%	35.61	36.13	50872	18288	0.70%
2025-11-05	35.50	35.61	0.06	0.17%	35.33	35.80	39365	14004	0.54%
2025-11-04	36.15	35.55	-0.70	-1.93%	35.37	36.24	58348	20832	0.80%
2025-11-03	35.98	36.25	0.25	0.69%	35.83	36.45	61157	22138	0.84%
2025-10-31	36.01	36.00	0.07	0.19%	35.71	36.22	63764	22972	0.88%
2025-10-30	36.47	35.93	-0.47	-1.29%	35.79	36.55	89655	32375	1.24%
2025-10-29	36.03	36.40	0.40	1.11%	36.03	36.44	66569	24127	0.92%
2025-10-28	36.00	36.00	0.11	0.31%	35.90	36.55	79342	28725	1.09%
2025-10-27	35.68	35.89	0.51	1.44%	35.56	36.98	121514	43949	1.67%
2025-10-24	35.19	35.38	0.34	0.97%	34.96	35.53	65489	23077	0.90%
2025-10-23	34.90	35.04	0.03	0.09%	34.26	35.12	55675	19274	0.77%
2025-10-22	34.83	35.01	-0.06	-0.17%	34.69	35.32	44325	15513	0.61%
2025-10-21	35.18	35.07	0.02	0.06%	35.02	35.38	71692	25196	0.99%
2025-10-20	35.25	35.05	0.13	0.37%	34.95	35.48	55472	19502	0.76%
2025-10-17	35.76	34.92	-0.96	-2.68%	34.89	36.34	80423	28487	1.11%
2025-10-16	35.50	35.88	0.72	2.05%	35.44	36.20	95711	34304	1.32%
2025-10-15	35.00	35.16	0.24	0.69%	34.64	35.19	57630	20144	0.79%
2025-10-14	35.86	34.92	-0.85	-2.38%	34.72	36.09	110812	39150	1.53%
2025-10-13	35.80	35.77	-1.23	-3.32%	35.15	36.19	110544	39397	1.52%
2025-10-10	37.68	37.00	-0.39	-1.04%	36.90	38.39	91810	34372	1.27%
2025-10-09	37.21	37.39	0.39	1.05%	36.88	37.66	104085	38829	1.43%
2025-09-30	37.64	37.00	-0.49	-1.31%	37.00	37.72	86286	32115	1.19%
2025-09-29	37.51	37.49	0.03	0.08%	36.95	37.62	71383	26615	0.98%
2025-09-26	38.75	37.96	-0.78	-2.01%	37.92	39.07	79320	30336	1.09%
2025-09-25	38.14	38.74	0.60	1.57%	38.08	39.24	137568	53429	1.90%
2025-09-24	37.06	38.14	1.15	3.11%	37.00	38.28	142078	53793	1.96%
2025-09-23	38.29	36.99	-1.14	-2.99%	36.40	38.38	152980	56736	2.11%
2025-09-22	39.47	38.13	-1.45	-3.66%	37.90	39.68	191369	73203	2.64%
2025-09-19	39.17	39.58	0.39	1.00%	39.00	39.99	151587	60051	2.09%
2025-09-18	40.50	39.19	-1.97	-4.79%	38.78	40.70	214349	85083	2.95%
2025-09-17	38.11	41.16	3.23	8.52%	37.96	41.28	269412	108344	3.71%
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%