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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 29.23 29.70 29.15 29.55 4.0M
2023-12-28 28.28 29.58 28.22 29.32 4.9M
2023-12-27 28.58 28.86 28.24 28.36 3.2M
2023-12-26 28.64 29.15 28.41 28.52 2.9M
2023-12-25 28.28 29.18 28.28 28.80 3.9M
2023-12-22 29.02 29.10 28.20 28.40 4.7M
2023-12-21 28.85 29.10 28.36 28.94 4.1M
2023-12-20 29.59 29.64 28.90 28.90 2.6M
2023-12-19 29.28 29.55 29.10 29.50 3.3M
2023-12-18 29.72 29.98 29.29 29.45 3.4M
2023-12-15 30.12 30.50 29.87 29.88 2.6M
2023-12-14 30.08 30.65 30.00 30.06 2.8M
2023-12-13 30.58 30.73 29.92 29.92 3.8M
2023-12-12 31.20 31.20 30.50 30.58 6.0M
2023-12-11 31.15 31.15 29.77 31.03 6.9M
2023-12-08 31.14 31.69 30.90 31.69 5.5M
2023-12-07 31.43 31.60 30.91 31.11 4.1M
2023-12-06 31.37 31.86 31.20 31.52 2.6M
2023-12-05 32.40 32.53 31.34 31.35 3.3M
2023-12-04 32.67 33.35 32.35 32.49 3.0M
2023-12-01 32.19 32.95 31.92 32.70 2.6M
2023-11-30 32.45 32.55 32.03 32.18 2.5M
2023-11-29 32.81 32.95 32.35 32.45 2.2M
2023-11-28 32.78 32.94 32.43 32.75 2.4M
2023-11-27 32.84 33.33 32.40 32.80 3.4M
2023-11-24 33.88 33.89 33.10 33.22 2.7M
2023-11-23 33.40 33.98 33.13 33.90 3.4M
2023-11-22 33.90 34.13 33.50 33.50 2.4M
2023-11-21 34.15 34.86 33.80 33.94 3.4M
2023-11-20 33.80 34.48 33.60 34.17 3.3M
2023-11-17 33.47 33.98 33.25 33.90 3.1M
2023-11-16 34.10 34.40 33.32 33.48 4.2M
2023-11-15 34.92 34.93 33.85 34.20 3.9M
2023-11-14 34.25 34.93 34.12 34.66 2.9M
2023-11-13 33.80 34.38 33.80 34.25 2.9M
2023-11-10 33.66 34.03 33.57 33.78 2.2M
2023-11-09 33.78 34.12 33.57 33.85 1.8M
2023-11-08 33.67 34.31 33.59 33.93 2.4M
2023-11-07 33.72 33.96 33.33 33.85 2.3M
2023-11-06 33.07 33.85 33.07 33.83 2.9M
2023-11-03 32.60 33.55 32.60 32.99 3.2M
2023-11-02 32.88 33.12 32.66 32.69 2.1M
2023-11-01 33.11 33.33 32.64 32.85 3.0M
2023-10-31 33.60 33.60 32.88 33.35 2.9M
2023-10-30 32.03 33.74 32.02 33.60 5.0M
2023-10-27 31.74 32.65 31.36 32.30 3.3M
2023-10-26 31.30 32.10 31.08 31.83 3.4M
2023-10-25 31.98 31.98 31.20 31.30 4.1M
2023-10-24 31.53 32.09 31.18 31.87 3.8M
2023-10-23 33.35 33.50 31.00 31.35 7.1M
2023-10-20 34.98 34.98 33.41 33.57 2.9M
2023-10-19 34.75 35.17 34.63 34.65 2.1M
2023-10-18 35.90 35.90 34.78 35.02 3.1M
2023-10-17 36.34 36.85 35.89 36.14 2.1M
2023-10-16 36.67 36.76 35.87 36.48 2.5M
2023-10-13 36.36 36.69 36.10 36.56 2.2M
2023-10-12 36.93 36.98 36.12 36.46 2.7M
2023-10-11 37.08 37.48 36.70 36.78 3.7M
2023-10-10 35.90 37.50 35.83 37.20 6.9M
2023-10-09 35.64 36.00 35.02 35.81 3.8M
2023-09-28 35.57 36.25 35.47 35.64 2.9M
2023-09-27 35.45 35.85 35.15 35.53 2.6M
2023-09-26 36.95 37.12 35.65 35.83 4.2M
2023-09-25 37.66 37.85 36.81 37.04 4.3M
2023-09-22 37.09 38.44 37.00 37.96 5.7M
2023-09-21 36.64 37.72 36.60 37.28 3.7M
2023-09-20 37.10 37.42 36.62 36.64 2.3M
2023-09-19 37.75 38.18 37.20 37.39 2.3M
2023-09-18 37.63 38.38 36.96 37.85 3.7M
2023-09-15 38.00 38.28 37.50 37.60 4.9M
2023-09-14 35.90 38.38 35.90 37.96 10.0M
2023-09-13 35.90 36.28 35.60 35.92 2.8M
2023-09-12 36.00 36.19 35.45 35.82 2.9M
2023-09-11 35.50 36.35 35.45 36.06 2.8M
2023-09-08 35.06 35.68 34.82 35.53 2.0M
2023-09-07 36.08 36.08 35.00 35.06 3.7M
2023-09-06 36.41 36.52 35.50 36.19 3.6M
2023-09-05 37.62 37.86 36.45 36.54 5.0M
2023-09-04 37.48 37.79 37.26 37.68 2.4M
2023-09-01 37.29 37.56 36.85 37.34 2.6M
2023-08-31 37.26 37.70 37.00 37.02 2.7M
2023-08-30 37.08 37.67 36.94 37.35 3.1M
2023-08-29 35.37 37.06 35.37 37.00 3.9M
2023-08-28 37.98 37.99 35.49 35.62 3.6M
2023-08-25 36.16 36.71 35.39 35.60 3.2M
2023-08-24 36.09 36.40 35.70 36.18 2.7M
2023-08-23 35.85 36.50 35.65 35.83 4.6M
2023-08-22 35.50 36.03 35.08 35.95 3.7M
2023-08-21 34.88 35.65 34.61 35.16 3.5M
2023-08-18 35.19 35.55 34.74 34.74 2.1M
2023-08-17 34.47 35.60 34.42 35.39 3.7M
2023-08-16 35.16 35.45 34.70 34.74 3.1M
2023-08-15 36.16 36.38 35.20 35.38 3.2M
2023-08-14 35.46 36.25 35.01 36.15 2.6M
2023-08-11 36.96 37.19 35.91 35.91 3.9M
2023-08-10 37.11 37.28 36.70 36.95 2.8M
2023-08-09 36.80 37.36 36.55 37.32 4.6M
2023-08-08 37.41 37.84 36.88 36.95 4.0M
2023-08-07 37.13 37.56 36.75 37.40 6.2M
2023-08-04 37.26 37.48 36.50 37.07 6.6M
2023-08-03 37.80 38.12 37.03 37.29 5.3M
2023-08-02 38.00 38.53 37.67 37.82 5.7M
2023-08-01 37.73 38.58 37.58 38.27 7.1M
2023-07-31 39.20 39.48 37.43 37.63 11.3M
2023-07-28 38.49 39.43 38.10 39.18 6.5M
2023-07-27 39.99 40.29 38.54 38.69 9.0M
2023-07-26 40.03 40.09 38.81 39.68 8.6M
2023-07-25 41.20 41.61 39.74 40.18 11.1M
2023-07-24 39.60 42.30 39.33 40.90 13.7M
2023-07-21 39.48 40.76 38.50 40.05 10.9M
2023-07-20 39.49 40.50 39.36 39.79 11.6M
2023-07-19 38.50 39.89 38.48 39.86 18.6M
2023-07-18 37.91 38.16 36.81 37.81 11.3M
2023-07-17 35.00 38.57 35.00 38.01 19.0M
2023-07-14 34.88 36.00 34.80 35.07 6.4M
2023-07-13 34.13 35.09 34.00 34.91 4.4M
2023-07-12 34.72 34.87 33.98 34.05 3.6M
2023-07-11 34.36 34.95 34.13 34.80 3.3M
2023-07-10 33.80 34.50 33.65 34.40 3.7M
2023-07-07 34.36 34.44 33.59 33.80 4.1M
2023-07-06 34.41 35.19 34.28 34.32 3.0M
2023-07-05 35.00 35.27 34.41 34.60 4.1M
2023-07-04 34.50 35.69 34.43 35.18 5.2M
2023-07-03 35.28 35.45 34.45 34.53 6.5M
2023-06-30 33.65 35.25 33.46 35.07 6.4M
2023-06-29 33.23 34.11 33.23 33.75 4.5M
2023-06-28 34.30 34.34 33.09 33.41 7.4M
2023-06-27 34.39 34.55 34.08 34.40 5.1M
2023-06-26 35.00 35.16 33.70 34.18 9.3M
2023-06-21 36.60 36.60 35.44 35.48 7.0M
2023-06-20 37.18 37.18 36.44 36.61 7.5M
2023-06-19 37.80 37.80 35.85 37.19 12.5M
2023-06-16 37.41 38.22 36.63 37.93 11.7M
2023-06-15 36.73 38.69 36.36 37.66 15.5M
2023-06-14 37.20 37.25 36.09 36.27 10.0M
2023-06-13 35.99 37.88 35.58 37.26 8.9M
2023-06-12 35.50 36.48 35.35 36.01 7.3M
2023-06-09 35.65 36.11 35.00 35.65 8.7M
2023-06-08 36.01 36.70 35.58 35.75 8.1M
2023-06-07 36.54 36.98 36.00 36.16 6.7M
2023-06-06 39.02 39.18 36.68 36.80 10.7M
2023-06-05 37.85 39.88 37.38 39.34 15.1M
2023-06-02 37.89 38.07 36.75 37.77 5.4M
2023-06-01 37.68 39.23 37.54 38.66 6.5M
2023-05-31 37.93 37.99 37.29 37.86 5.5M
2023-05-30 38.19 38.53 37.54 38.16 5.2M
2023-05-29 38.47 39.13 38.11 38.41 5.2M
2023-05-26 39.21 39.88 37.87 38.07 6.5M
2023-05-25 39.16 39.42 38.66 39.29 6.5M
2023-05-24 38.79 39.20 38.34 38.82 3.8M
2023-05-23 39.11 39.36 38.79 38.81 3.2M
2023-05-22 39.35 39.79 38.93 38.98 4.7M
2023-05-19 38.95 39.49 38.86 39.29 4.7M
2023-05-18 39.00 39.53 38.93 39.19 5.1M
2023-05-17 39.20 39.47 38.79 39.09 3.5M
2023-05-16 39.71 39.72 38.76 39.17 5.6M
2023-05-15 38.57 39.81 38.56 39.71 9.8M
2023-05-12 40.37 40.43 38.52 38.56 12.8M
2023-05-11 41.03 41.29 39.94 40.11 6.8M
2023-05-10 42.69 42.79 40.43 41.04 11.3M
2023-05-09 43.13 43.71 42.64 42.66 3.9M
2023-05-08 44.29 44.47 42.77 43.10 9.1M
2023-05-05 44.54 45.36 43.99 44.35 4.2M
2023-05-04 46.93 46.99 44.49 44.59 7.2M
2023-04-28 45.38 47.43 45.15 47.09 8.4M
2023-04-27 45.59 46.07 44.36 45.66 6.3M
2023-04-26 45.91 47.76 45.64 45.91 9.0M
2023-04-25 46.45 47.61 44.36 45.75 10.5M
2023-04-24 42.86 48.17 42.86 47.39 21.6M
2023-04-21 44.12 44.33 42.11 42.16 9.6M
2023-04-20 44.64 44.89 43.84 44.26 5.3M
2023-04-19 44.15 45.36 44.08 44.49 7.1M
2023-04-18 44.29 45.07 43.36 44.44 8.0M
2023-04-17 45.30 45.30 43.99 44.21 8.1M
2023-04-14 45.99 46.11 45.30 45.30 4.9M
2023-04-13 48.06 48.06 45.50 45.72 10.5M
2023-04-12 48.48 49.04 47.40 48.24 8.7M
2023-04-11 49.56 49.96 49.05 49.28 4.9M
2023-04-10 51.43 51.64 49.46 49.54 8.3M
2023-04-07 50.54 51.94 49.39 51.66 10.6M
2023-04-06 51.71 51.91 50.00 50.37 10.8M
2023-04-04 52.86 53.04 51.07 51.96 9.9M
2023-04-03 54.25 55.36 51.47 52.86 16.9M
2023-03-31 54.48 54.48 52.84 54.29 7.5M
2023-03-30 54.72 55.13 53.49 54.46 5.8M
2023-03-29 53.64 55.46 53.35 54.92 9.8M
2023-03-28 56.07 56.28 53.64 53.92 9.9M
2023-03-27 58.57 58.91 54.70 56.40 15.6M
2023-03-24 60.64 60.74 57.50 58.17 12.7M
2023-03-23 59.04 62.11 58.59 60.75 11.7M
2023-03-22 56.59 61.74 56.17 60.71 18.7M
2023-03-21 58.28 58.57 55.26 56.43 11.7M
2023-03-20 58.14 64.86 56.89 57.86 24.7M
2023-03-17 51.43 58.93 51.43 56.89 26.5M
2023-03-16 47.94 50.21 47.64 49.11 5.4M
2023-03-15 48.47 51.57 48.06 48.21 6.4M
2023-03-14 48.50 49.22 47.64 48.02 3.7M
2023-03-13 48.34 50.18 48.06 49.22 6.0M
2023-03-10 49.05 49.84 48.38 48.42 2.6M
2023-03-09 49.55 50.27 48.59 49.41 4.1M
2023-03-08 48.06 50.06 47.86 49.51 6.9M
2023-03-07 48.94 49.28 47.43 47.52 2.9M
2023-03-06 49.18 49.85 48.86 48.94 3.6M
2023-03-03 50.73 51.00 48.97 49.40 4.1M
2023-03-02 48.94 51.71 48.71 50.36 7.0M
2023-03-01 47.44 49.46 47.36 49.25 7.1M
2023-02-28 47.85 48.54 47.15 47.61 2.7M
2023-02-27 47.29 48.56 46.84 47.30 4.4M
2023-02-24 47.29 47.71 46.86 47.16 3.1M
2023-02-23 48.11 48.47 46.79 47.16 5.0M
2023-02-22 47.33 48.94 47.01 48.47 4.3M
2023-02-21 49.22 49.61 46.91 47.38 8.1M
2023-02-20 48.62 49.93 47.41 49.50 8.3M
2023-02-17 50.35 50.56 47.86 48.43 8.5M
2023-02-16 52.86 53.23 49.83 50.29 13.5M
2023-02-15 46.15 53.49 45.93 51.43 17.7M
2023-02-14 46.86 46.86 45.77 45.86 4.3M
2023-02-13 45.77 46.94 45.63 46.79 6.9M
2023-02-10 45.14 46.75 45.14 45.77 6.1M
2023-02-09 43.92 45.33 43.88 45.05 4.3M
2023-02-08 44.09 44.54 44.01 44.12 3.6M
2023-02-07 44.49 44.55 43.58 44.11 5.3M
2023-02-06 44.73 45.33 44.06 44.21 4.3M
2023-02-03 44.28 45.20 43.94 44.94 5.7M
2023-02-02 44.29 44.99 44.02 44.09 4.0M
2023-02-01 43.77 44.21 43.61 44.20 5.0M
2023-01-31 44.51 44.63 43.70 43.70 4.5M
2023-01-30 44.64 44.99 44.41 44.61 4.0M
2023-01-20 44.01 44.77 43.79 44.29 4.5M
2023-01-19 42.88 44.10 42.79 44.04 4.6M
2023-01-18 43.93 44.11 42.97 43.01 4.4M
2023-01-17 42.75 44.64 42.74 43.69 7.2M
2023-01-16 43.06 43.46 42.49 43.14 9.6M
2023-01-13 42.94 43.58 42.49 43.51 4.4M
2023-01-12 42.53 42.77 42.07 42.58 3.2M
2023-01-11 42.76 43.06 42.34 42.57 3.6M
2023-01-10 42.86 43.29 42.64 42.86 3.1M
2023-01-09 42.19 43.18 42.19 42.86 4.7M
2023-01-06 42.29 43.09 41.99 42.16 3.7M
2023-01-05 41.54 42.63 40.93 42.43 6.0M
2023-01-04 43.13 43.13 40.91 41.66 7.0M
2023-01-03 43.28 43.57 42.92 43.13 5.0M