亿联网络

300628
🏛️ 中国 →
37.49
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 37.10 37.52 37.00 37.48 1,061.3K
09:35 37.47 38.05 37.41 38.00 1,210.2K
09:40 38.02 38.22 38.02 38.04 1,600.8K
09:45 38.06 38.07 37.88 38.07 480.0K
09:50 38.05 38.06 37.86 37.89 503.5K
09:55 37.89 38.00 37.78 37.89 434.1K
10:00 37.89 37.91 37.66 37.66 382.2K
10:05 37.66 37.66 37.56 37.56 382.8K
10:10 37.55 37.60 37.49 37.54 284.0K
10:15 37.54 37.74 37.53 37.70 145.5K
10:20 37.71 37.82 37.68 37.73 174.8K
10:25 37.73 37.76 37.61 37.63 210.2K
10:30 37.62 37.66 37.54 37.63 166.6K
10:35 37.65 37.67 37.55 37.56 123.2K
10:40 37.55 37.56 37.46 37.49 161.1K
10:45 37.49 37.55 37.49 37.53 162.1K
10:50 37.53 37.67 37.53 37.63 220.0K
10:55 37.62 37.76 37.62 37.76 148.6K
11:00 37.76 37.78 37.69 37.71 148.9K
11:05 37.72 37.73 37.66 37.70 133.6K
11:10 37.70 37.76 37.67 37.76 135.7K
11:15 37.75 37.85 37.73 37.85 146.3K
11:20 37.84 38.00 37.84 37.98 228.4K
11:25 37.98 38.04 37.94 38.02 239.3K
11:30 38.00 38.00 38.00 38.00 0.3K
13:00 38.02 38.04 37.80 37.83 343.2K
13:05 37.83 37.95 37.82 37.91 198.1K
13:10 37.94 38.03 37.81 37.85 352.2K
13:15 37.86 38.03 37.86 37.97 203.9K
13:20 37.96 37.99 37.90 37.90 172.1K
13:25 37.92 37.99 37.91 37.97 102.3K
13:30 37.98 38.07 37.97 38.00 287.0K
13:35 38.01 38.04 37.98 37.99 169.9K
13:40 38.00 38.08 37.98 38.07 186.7K
13:45 38.08 38.14 38.07 38.08 313.8K
13:50 38.08 38.14 38.08 38.09 260.0K
13:55 38.09 38.10 37.97 38.00 212.4K
14:00 38.00 38.05 37.97 37.97 123.0K
14:05 37.96 38.04 37.95 37.99 222.3K
14:10 37.97 38.03 37.96 38.00 159.5K
14:15 38.01 38.05 37.99 38.01 168.3K
14:20 38.01 38.01 37.97 37.99 98.5K
14:25 37.99 38.01 37.94 38.01 256.8K
14:30 38.00 38.03 37.96 38.03 166.6K
14:35 38.02 38.06 38.00 38.06 179.2K
14:40 38.06 38.07 38.03 38.07 146.9K
14:45 38.06 38.13 38.05 38.13 368.1K
14:50 38.13 38.15 38.10 38.15 324.1K
14:55 38.14 38.18 38.09 38.14 180.9K
15:40 38.14 38.14 38.14 38.14 128.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 37.51 37.62 36.95 37.49 7.1M
2025-09-26 38.75 39.07 37.92 37.96 7.9M
2025-09-25 38.14 39.24 38.08 38.74 13.8M
2025-09-24 37.06 38.28 37.00 38.14 14.2M
2025-09-23 38.29 38.38 36.40 36.99 15.3M
2025-09-22 39.47 39.68 37.90 38.13 19.1M
2025-09-19 39.17 39.99 39.00 39.58 15.2M
2025-09-18 40.50 40.70 38.78 39.19 21.4M
2025-09-17 38.11 41.28 37.96 41.16 26.9M
2025-09-16 37.94 38.26 37.48 37.93 7.1M
2025-09-15 38.24 38.55 37.75 37.85 8.6M
2025-09-12 38.65 38.70 37.89 38.05 9.0M
2025-09-11 38.29 38.94 37.57 38.67 12.4M
2025-09-10 37.52 39.64 37.52 38.29 17.4M
2025-09-09 38.00 38.10 37.28 37.49 8.1M
2025-09-08 37.07 38.59 36.93 38.10 16.2M
2025-09-05 35.99 36.97 35.41 36.92 11.9M
2025-09-04 36.88 37.21 35.20 35.70 12.6M
2025-09-03 37.55 37.67 36.43 36.62 9.8M
2025-09-02 38.04 39.00 36.88 37.54 15.8M
2025-09-01 38.06 38.36 37.45 38.04 12.3M
2025-08-29 37.70 38.10 37.13 37.79 12.3M
2025-08-28 37.49 37.96 36.60 37.69 15.2M
2025-08-27 38.41 39.13 37.33 37.51 20.9M
2025-08-26 36.63 38.88 36.51 38.53 22.4M
2025-08-25 36.27 37.30 36.18 36.61 16.4M
2025-08-22 35.45 36.13 35.41 36.05 11.1M
2025-08-21 35.76 36.15 35.36 35.45 11.2M
2025-08-20 35.10 35.58 34.75 35.56 9.0M
2025-08-19 35.25 35.60 34.89 35.10 9.3M
2025-08-18 34.64 35.50 34.52 35.15 13.3M
2025-08-15 34.10 34.63 33.88 34.61 8.0M
2025-08-14 34.67 34.82 33.96 34.05 8.6M
2025-08-13 34.28 34.79 34.08 34.62 10.4M
2025-08-12 34.12 34.44 33.97 34.25 8.0M
2025-08-11 33.62 34.51 33.57 34.19 7.2M
2025-08-08 33.86 33.90 33.50 33.59 5.5M
2025-08-07 34.11 34.38 33.88 33.92 4.9M
2025-08-06 33.95 34.12 33.83 34.05 4.7M
2025-08-05 33.70 34.05 33.59 34.02 6.4M
2025-08-04 33.38 33.67 33.30 33.67 4.9M
2025-08-01 33.53 33.84 33.21 33.58 8.4M
2025-07-31 34.50 34.61 33.50 33.55 14.5M
2025-07-30 34.98 35.00 34.18 34.44 9.3M
2025-07-29 34.09 35.21 34.05 35.06 14.9M
2025-07-28 34.66 34.78 34.04 34.18 11.4M
2025-07-25 34.39 34.94 34.34 34.64 9.8M
2025-07-24 34.32 34.42 34.03 34.40 8.8M
2025-07-23 34.04 34.56 33.95 34.19 9.8M
2025-07-22 33.89 34.23 33.84 34.07 10.2M
2025-07-21 33.97 34.01 33.77 33.90 8.0M
2025-07-18 33.97 34.21 33.88 34.00 5.6M
2025-07-17 33.75 34.02 33.63 34.00 5.5M
2025-07-16 33.87 34.22 33.66 33.82 7.6M
2025-07-15 34.38 34.50 33.81 34.10 7.9M
2025-07-14 34.60 34.68 33.98 34.38 7.4M
2025-07-11 34.99 35.05 34.68 34.81 5.7M
2025-07-10 34.65 34.96 34.51 34.91 5.3M
2025-07-09 35.07 35.10 34.57 34.63 5.4M
2025-07-08 34.43 35.14 34.37 34.92 8.8M
2025-07-07 34.93 34.93 34.25 34.43 8.7M
2025-07-04 35.50 35.55 34.86 35.01 7.7M
2025-07-03 34.38 35.69 34.38 35.53 14.3M
2025-07-02 34.76 34.76 34.21 34.33 4.7M
2025-07-01 34.70 34.87 34.32 34.76 5.7M
2025-06-30 34.59 35.15 34.52 34.76 8.2M
2025-06-27 33.83 35.05 33.70 34.59 11.9M
2025-06-26 34.60 34.65 33.65 33.81 13.9M
2025-06-25 34.53 34.87 34.43 34.80 4.8M
2025-06-24 33.96 34.74 33.96 34.51 5.2M
2025-06-23 34.11 34.20 33.45 33.80 5.4M
2025-06-20 34.67 34.67 34.17 34.21 3.2M
2025-06-19 35.00 35.20 34.32 34.39 4.0M
2025-06-18 34.51 35.20 34.41 34.99 4.6M
2025-06-17 34.59 34.75 34.24 34.74 4.4M
2025-06-16 34.18 34.78 34.12 34.55 4.1M
2025-06-13 34.89 35.08 34.18 34.27 6.2M
2025-06-12 34.82 35.53 34.72 35.00 6.0M
2025-06-11 34.17 35.18 33.93 34.95 7.2M
2025-06-10 34.72 34.78 33.86 34.06 5.0M
2025-06-09 34.28 34.85 34.20 34.73 4.7M
2025-06-06 34.66 34.75 33.96 34.23 4.6M
2025-06-05 33.81 34.54 33.68 34.45 7.5M
2025-06-04 33.69 33.95 33.53 33.62 4.7M
2025-06-03 33.56 33.84 33.20 33.64 5.5M
2025-05-30 34.40 34.45 33.73 33.74 6.5M
2025-05-29 35.24 35.70 35.17 35.70 6.8M
2025-05-28 35.07 35.51 34.98 35.23 5.4M
2025-05-27 34.75 35.26 34.64 35.08 5.1M
2025-05-26 34.84 34.84 34.45 34.64 3.2M
2025-05-23 35.05 35.24 34.68 34.84 4.1M
2025-05-22 34.94 35.49 34.71 35.10 5.4M
2025-05-21 35.19 35.19 34.70 34.80 3.9M
2025-05-20 34.82 35.36 34.50 35.13 6.2M
2025-05-19 34.79 34.93 34.49 34.81 4.5M
2025-05-16 34.62 34.88 34.51 34.75 3.6M
2025-05-15 35.31 35.32 34.58 34.62 6.0M
2025-05-14 35.29 35.96 35.03 35.31 8.6M
2025-05-13 36.01 36.25 35.23 35.30 11.3M
2025-05-12 35.27 35.94 35.11 35.33 9.7M
2025-05-09 34.99 34.99 34.30 34.45 6.1M
2025-05-08 34.30 34.99 34.20 34.86 8.8M
2025-05-07 34.11 34.88 34.11 34.49 12.6M
2025-05-06 33.50 33.78 33.33 33.75 10.6M
2025-04-30 32.74 34.10 32.74 33.19 11.0M
2025-04-29 32.99 33.08 32.73 32.85 5.8M
2025-04-28 33.09 33.23 32.74 32.96 7.2M
2025-04-25 33.01 33.26 32.81 33.07 6.4M
2025-04-24 33.44 33.68 32.88 33.05 9.8M
2025-04-23 33.88 34.34 33.27 33.68 10.6M
2025-04-22 34.26 34.36 33.64 33.90 6.6M
2025-04-21 34.20 34.45 33.00 34.28 8.3M
2025-04-18 33.78 34.15 33.69 34.12 3.3M
2025-04-17 33.64 34.15 33.60 33.85 4.2M
2025-04-16 34.06 34.29 33.38 33.89 6.0M
2025-04-15 34.33 34.48 33.93 34.38 5.9M
2025-04-14 35.30 35.45 34.22 34.29 9.4M
2025-04-11 33.69 34.39 33.37 34.28 8.6M
2025-04-10 34.55 35.30 33.90 33.91 11.1M
2025-04-09 33.20 34.36 32.72 33.37 11.0M
2025-04-08 34.83 35.44 33.29 33.83 14.6M
2025-04-07 35.28 35.49 32.73 34.83 20.6M
2025-04-03 39.90 39.90 37.64 37.83 17.0M
2025-04-02 40.57 40.94 40.28 40.38 5.1M
2025-04-01 41.09 41.29 40.34 40.62 7.9M
2025-03-31 41.24 42.50 40.80 40.83 10.3M
2025-03-28 41.22 41.99 41.05 41.63 7.6M
2025-03-27 39.96 41.57 39.70 41.28 10.0M
2025-03-26 40.50 40.55 39.57 39.85 9.3M
2025-03-25 41.58 41.84 40.85 41.04 7.7M
2025-03-24 40.88 41.76 40.80 41.57 9.3M
2025-03-21 40.61 41.68 40.48 40.92 8.6M
2025-03-20 40.38 41.34 40.09 40.78 7.1M
2025-03-19 40.53 40.83 40.21 40.46 4.5M
2025-03-18 40.27 40.70 39.85 40.63 6.4M
2025-03-17 41.07 41.14 40.08 40.19 5.4M
2025-03-14 40.05 40.78 39.93 40.70 6.2M
2025-03-13 40.35 40.43 39.76 40.10 4.2M
2025-03-12 40.22 40.75 40.01 40.30 4.7M
2025-03-11 39.91 40.48 39.75 40.22 4.8M
2025-03-10 40.48 40.48 39.55 40.27 5.4M
2025-03-07 40.90 41.24 40.25 40.50 6.1M
2025-03-06 40.60 41.55 40.46 41.13 8.0M
2025-03-05 40.39 40.76 40.12 40.71 5.0M
2025-03-04 40.00 40.50 39.81 40.49 4.7M
2025-03-03 39.40 40.77 39.40 40.12 7.3M
2025-02-28 40.17 40.34 39.20 39.40 7.6M
2025-02-27 40.39 40.57 39.63 40.30 7.0M
2025-02-26 40.53 40.80 40.15 40.47 6.8M
2025-02-25 40.39 40.70 40.00 40.44 6.3M
2025-02-24 41.60 41.70 40.31 40.76 9.6M
2025-02-21 41.05 41.66 40.41 41.55 10.0M
2025-02-20 40.98 41.12 40.26 41.08 5.7M
2025-02-19 40.54 41.16 40.37 40.99 7.5M
2025-02-18 40.90 41.24 40.19 40.37 6.5M
2025-02-17 41.20 42.22 40.70 41.11 10.5M
2025-02-14 40.70 41.33 40.63 41.04 7.6M
2025-02-13 43.20 43.30 40.68 40.69 14.0M
2025-02-12 42.53 43.27 42.00 43.07 9.7M
2025-02-11 42.14 42.70 41.73 42.37 9.0M
2025-02-10 42.96 42.99 42.00 42.25 10.8M
2025-02-07 42.50 44.15 42.11 43.10 15.0M
2025-02-06 41.51 42.33 41.40 42.18 11.2M
2025-02-05 41.63 42.00 40.76 41.80 9.3M
2025-01-27 41.21 41.45 40.69 41.09 6.0M
2025-01-24 40.51 41.69 40.51 41.21 6.6M
2025-01-23 41.60 41.62 40.53 40.95 7.8M
2025-01-22 40.80 41.54 40.80 41.14 6.7M
2025-01-21 41.28 41.69 40.58 41.14 8.9M
2025-01-20 41.10 41.97 40.81 41.29 12.4M
2025-01-17 39.96 41.02 39.73 40.75 13.0M
2025-01-16 39.00 40.43 38.92 39.90 17.5M
2025-01-15 38.20 38.37 37.31 37.37 5.3M
2025-01-14 36.84 38.46 36.28 38.29 7.2M
2025-01-13 37.23 37.67 36.30 36.70 5.8M
2025-01-10 38.85 39.27 37.44 37.44 6.5M
2025-01-09 39.42 39.93 38.92 39.03 7.0M
2025-01-08 38.15 40.10 38.02 39.69 9.8M
2025-01-07 36.75 38.39 36.75 38.33 8.5M
2025-01-06 37.03 37.32 36.52 36.75 5.0M
2025-01-03 37.60 38.12 36.82 37.03 6.5M
2025-01-02 38.58 38.88 37.13 37.50 6.8M