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
2025-08-01	33.53	33.58	0.03	0.09%	33.21	33.84	84314	28245	1.16%
2025-07-31	34.50	33.55	-0.89	-2.58%	33.50	34.61	144761	49222	2.00%
2025-07-30	34.98	34.44	-0.62	-1.77%	34.18	35.00	92866	32120	1.28%
2025-07-29	34.09	35.06	0.88	2.57%	34.05	35.21	149371	51825	2.06%
2025-07-28	34.66	34.18	-0.46	-1.33%	34.04	34.78	113906	38978	1.57%
2025-07-25	34.39	34.64	0.24	0.70%	34.34	34.94	97719	33901	1.35%
2025-07-24	34.32	34.40	0.21	0.61%	34.03	34.42	88327	30222	1.22%
2025-07-23	34.04	34.19	0.12	0.35%	33.95	34.56	97557	33442	1.34%
2025-07-22	33.89	34.07	0.17	0.50%	33.84	34.23	102483	34849	1.41%
2025-07-21	33.97	33.90	-0.10	-0.29%	33.77	34.01	79843	27022	1.10%
2025-07-18	33.97	34.00	0.00	0.00%	33.88	34.21	55503	18899	0.76%
2025-07-17	33.75	34.00	0.18	0.53%	33.63	34.02	55021	18629	0.76%
2025-07-16	33.87	33.82	-0.28	-0.82%	33.66	34.22	76214	25832	1.05%
2025-07-15	34.38	34.10	-0.28	-0.81%	33.81	34.50	78656	26810	1.08%
2025-07-14	34.60	34.38	-0.43	-1.24%	33.98	34.68	74487	25567	1.03%
2025-07-11	34.99	34.81	-0.10	-0.29%	34.68	35.05	57344	19992	0.79%
2025-07-10	34.65	34.91	0.28	0.81%	34.51	34.96	53148	18476	0.73%
2025-07-09	35.07	34.63	-0.29	-0.83%	34.57	35.10	54428	18885	0.75%
2025-07-08	34.43	34.92	0.49	1.42%	34.37	35.14	88354	30879	1.22%
2025-07-07	34.93	34.43	-0.58	-1.66%	34.25	34.93	86642	29792	1.19%
2025-07-04	35.50	35.01	-0.52	-1.46%	34.86	35.55	77023	27037	1.06%
2025-07-03	34.38	35.53	1.20	3.50%	34.38	35.69	142756	50448	1.97%
2025-07-02	34.76	34.33	-0.43	-1.24%	34.21	34.76	47183	16207	0.65%
2025-07-01	34.70	34.76	0.00	0.00%	34.32	34.87	57315	19810	0.79%
2025-06-30	34.59	34.76	0.17	0.49%	34.52	35.15	81767	28420	1.13%
2025-06-27	33.83	34.59	0.78	2.31%	33.70	35.05	119169	41074	1.64%
2025-06-26	34.60	33.81	-0.99	-2.84%	33.65	34.65	139429	47328	1.92%
2025-06-25	34.53	34.80	0.29	0.84%	34.43	34.87	47841	16566	0.66%
2025-06-24	33.96	34.51	0.71	2.10%	33.96	34.74	52256	18000	0.72%
2025-06-23	34.11	33.80	-0.41	-1.20%	33.45	34.20	54050	18221	0.75%
2025-06-20	34.67	34.21	-0.18	-0.52%	34.17	34.67	31759	10894	0.44%
2025-06-19	35.00	34.39	-0.60	-1.71%	34.32	35.20	40161	13930	0.56%
2025-06-18	34.51	34.99	0.25	0.72%	34.41	35.20	46010	16081	0.64%
2025-06-17	34.59	34.74	0.19	0.55%	34.24	34.75	44308	15300	0.61%
2025-06-16	34.18	34.55	0.28	0.82%	34.12	34.78	41436	14314	0.57%
2025-06-13	34.89	34.27	-0.73	-2.09%	34.18	35.08	62056	21417	0.86%
2025-06-12	34.82	35.00	0.05	0.14%	34.72	35.53	59746	21008	0.83%
2025-06-11	34.17	34.95	0.89	2.61%	33.93	35.18	71702	24857	0.99%
2025-06-10	34.72	34.06	-0.67	-1.93%	33.86	34.78	49761	17059	0.69%
2025-06-09	34.28	34.73	0.50	1.46%	34.20	34.85	46682	16123	0.65%
2025-06-06	34.66	34.23	-0.22	-0.64%	33.96	34.75	45777	15632	0.63%
2025-06-05	33.81	34.45	0.83	2.47%	33.68	34.54	74640	25590	1.03%
2025-06-04	33.69	33.62	-0.02	-0.06%	33.53	33.95	47146	15894	0.65%
2025-06-03	33.56	33.64	-0.10	-0.30%	33.20	33.84	55359	18576	0.77%
2025-05-30	34.40	33.74	-0.66	-1.92%	33.73	34.45	64557	21959	0.89%
2025-05-29	35.24	35.70	0.47	1.33%	35.17	35.70	68105	24198	0.94%
2025-05-28	35.07	35.23	0.15	0.43%	34.98	35.51	53725	18946	0.74%
2025-05-27	34.75	35.08	0.44	1.27%	34.64	35.26	51305	17959	0.71%
2025-05-26	34.84	34.64	-0.20	-0.57%	34.45	34.84	32457	11220	0.45%
2025-05-23	35.05	34.84	-0.26	-0.74%	34.68	35.24	41389	14473	0.57%
2025-05-22	34.94	35.10	0.30	0.86%	34.71	35.49	53988	18929	0.75%
2025-05-21	35.19	34.80	-0.33	-0.94%	34.70	35.19	39463	13743	0.55%
2025-05-20	34.82	35.13	0.32	0.92%	34.50	35.36	62099	21784	0.86%
2025-05-19	34.79	34.81	0.06	0.17%	34.49	34.93	45448	15798	0.63%
2025-05-16	34.62	34.75	0.13	0.38%	34.51	34.88	36302	12604	0.50%
2025-05-15	35.31	34.62	-0.69	-1.95%	34.58	35.32	60105	20931	0.83%
2025-05-14	35.29	35.31	0.01	0.03%	35.03	35.96	85930	30394	1.19%
2025-05-13	36.01	35.30	-0.03	-0.08%	35.23	36.25	112696	40171	1.56%
2025-05-12	35.27	35.33	0.88	2.55%	35.11	35.94	97172	34366	1.34%
2025-05-09	34.99	34.45	-0.41	-1.18%	34.30	34.99	60621	20932	0.84%
2025-05-08	34.30	34.86	0.37	1.07%	34.20	34.99	87804	30505	1.21%
2025-05-07	34.11	34.49	0.74	2.19%	34.11	34.88	126193	43555	1.75%
2025-05-06	33.50	33.75	0.56	1.69%	33.33	33.78	105837	35621	1.46%
2025-04-30	32.74	33.19	0.34	1.04%	32.74	34.10	109956	36753	1.52%
2025-04-29	32.99	32.85	-0.11	-0.33%	32.73	33.08	58421	19192	0.81%
2025-04-28	33.09	32.96	-0.11	-0.33%	32.74	33.23	72300	23821	1.00%
2025-04-25	33.01	33.07	0.02	0.06%	32.81	33.26	63851	21115	0.88%
2025-04-24	33.44	33.05	-0.63	-1.87%	32.88	33.68	97546	32247	1.35%