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
2026-06-09	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%
2026-04-20	35.67	35.93	0.26	0.73%	35.40	36.10	59172	21256	0.82%
2026-04-17	35.58	35.67	0.00	0.00%	35.25	35.78	61738	21947	0.85%
2026-04-16	35.55	35.67	0.38	1.08%	35.40	35.86	60834	21712	0.84%
2026-04-15	36.10	35.29	-0.70	-1.94%	35.25	36.50	75642	26943	1.04%
2026-04-14	36.01	35.99	-0.10	-0.28%	35.63	36.23	84794	30475	1.17%
2026-04-13	35.40	36.09	1.42	4.10%	35.30	36.64	153415	55312	2.11%
2026-04-10	34.59	34.67	0.29	0.84%	34.43	34.90	55884	19403	0.77%
2026-04-09	34.23	34.38	-0.25	-0.72%	34.23	34.65	45159	15556	0.62%
2026-04-08	33.64	34.63	1.58	4.78%	33.56	34.63	87887	29998	1.21%
2026-04-07	32.95	33.05	0.12	0.36%	32.78	33.44	43217	14344	0.60%
2026-04-03	32.99	32.93	0.05	0.15%	32.86	33.23	40984	13547	0.56%
2026-04-02	32.89	32.88	-0.02	-0.06%	32.68	33.10	46696	15348	0.64%
2026-04-01	33.15	32.90	0.16	0.49%	32.54	33.22	53716	17643	0.74%
2026-03-31	32.53	32.74	0.18	0.55%	32.40	32.99	60406	19805	0.83%
2026-03-30	31.75	32.56	0.49	1.53%	31.66	32.56	59262	19095	0.82%
2026-03-27	31.51	32.07	0.21	0.66%	31.41	32.19	49916	15961	0.69%
2026-03-26	32.96	31.86	-1.11	-3.37%	31.74	32.97	98041	31581	1.35%
2026-03-25	33.12	32.97	0.02	0.06%	32.84	33.72	78956	26228	1.09%
2026-03-24	33.38	32.95	0.05	0.15%	32.45	33.41	95974	31504	1.32%
2026-03-23	33.86	32.90	-1.57	-4.55%	32.68	34.15	124843	41466	1.72%
2026-03-20	34.23	34.47	0.22	0.64%	34.04	35.03	121815	42275	1.68%
2026-03-19	33.70	34.25	0.39	1.15%	33.52	34.63	113006	38695	1.56%
2026-03-18	33.75	33.86	0.21	0.62%	33.36	33.91	58761	19741	0.81%
2026-03-17	33.95	33.65	-0.28	-0.83%	33.63	34.16	67144	22689	0.93%
2026-03-16	34.24	33.93	-0.27	-0.79%	33.62	34.24	67882	22976	0.94%
2026-03-13	34.50	34.20	-0.42	-1.21%	34.15	34.69	67199	23115	0.93%
2026-03-12	34.90	34.62	-0.37	-1.06%	34.57	35.18	61488	21389	0.85%
2026-03-11	35.15	34.99	-0.11	-0.31%	34.83	35.22	87758	30707	1.21%
2026-03-10	35.01	35.10	0.55	1.59%	34.82	35.33	77603	27239	1.07%
2026-03-09	35.00	34.55	-0.83	-2.35%	33.83	35.00	108050	37029	1.49%
2026-03-06	34.98	35.38	0.29	0.83%	34.68	35.45	66279	23326	0.91%
2026-03-05	35.02	35.09	0.60	1.74%	34.70	35.45	79839	27997	1.10%
2026-03-04	34.53	34.49	-0.36	-1.03%	34.29	35.03	79452	27509	1.09%
2026-03-03	36.16	34.85	-1.26	-3.49%	34.73	36.60	159320	56518	2.20%
2026-03-02	36.98	36.11	-1.47	-3.91%	35.76	37.20	155571	56412	2.14%