亿联网络（300628）历史行情

以下为亿联网络近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	39.520	40.030	40.450	39.450	0.540	1.367%	931.09万	3.74亿	1.283%
2026-10-07	40.300	39.490	40.440	39.450	-0.470	-1.176%	471.74万	1.87亿	0.650%
2026-10-06	40.300	39.490	40.440	39.450	-0.470	-1.176%	471.74万	1.87亿	0.650%
2026-10-05	40.300	39.490	40.440	39.450	-0.470	-1.176%	471.74万	1.87亿	0.650%
2026-10-02	40.300	39.490	40.440	39.450	-0.470	-1.176%	471.74万	1.87亿	0.650%
2026-10-01	40.300	39.490	40.440	39.450	-0.470	-1.176%	471.74万	1.87亿	0.650%
2026-09-30	40.300	39.490	40.440	39.450	-0.470	-1.176%	4.72万	0.00亿	0.000%
2026-09-29	41.400	39.960	41.500	39.930	-1.140	-2.774%	7.51万	0.00亿	0.000%
2026-09-28	41.310	41.100	42.200	40.900	0.140	0.342%	8.51万	0.00亿	0.000%
2026-09-27	41.250	40.960	41.820	40.960	-0.560	-1.349%	607.59万	2.51亿	0.837%
2026-09-24	41.250	40.960	41.820	40.960	-0.560	-1.349%	6.08万	0.00亿	0.000%
2026-09-23	41.550	41.520	41.930	41.120	-0.220	-0.527%	4.49万	0.00亿	0.000%
2026-09-22	41.430	41.740	42.220	41.400	0.300	0.724%	6.37万	0.00亿	0.000%
2026-09-21	41.100	41.440	41.680	40.800	0.480	1.172%	7.10万	0.00亿	0.000%
2026-09-18	41.300	40.960	41.460	40.560	-0.030	-0.073%	8.02万	0.00亿	0.000%
2026-09-17	40.990	40.990	41.760	40.810	-0.080	-0.195%	7.64万	0.00亿	0.000%
2026-09-16	40.400	41.070	41.480	40.360	0.450	1.108%	6.95万	0.00亿	0.000%
2026-09-15	40.220	40.620	40.850	40.090	0.390	0.969%	5.80万	0.00亿	0.000%
2026-09-14	39.850	40.230	40.740	39.700	0.380	0.954%	7.64万	0.00亿	0.000%
2026-09-11	39.420	39.850	40.100	39.330	0.000	0.000%	8.70万	0.00亿	0.000%
2026-09-10	39.290	39.850	39.940	39.150	0.410	1.040%	6.86万	0.00亿	0.000%
2026-09-09	39.000	39.440	39.530	38.860	0.190	0.484%	7.93万	0.00亿	0.000%
2026-09-08	40.130	39.250	40.350	38.530	-1.120	-2.774%	14.91万	0.00亿	0.000%
2026-09-07	41.600	40.370	41.740	40.140	-1.210	-2.910%	10.48万	0.00亿	0.000%
2026-09-04	41.400	41.580	42.100	41.220	0.260	0.629%	8.91万	0.00亿	0.000%
2026-09-03	41.000	41.320	41.750	40.790	0.550	1.349%	8.48万	0.00亿	0.000%
2026-09-02	40.910	40.770	41.960	40.510	-0.450	-1.092%	9.32万	0.00亿	0.000%
2026-09-01	41.260	41.220	41.670	40.800	0.320	0.782%	9.86万	0.00亿	0.000%
2026-08-31	39.500	40.900	40.910	38.900	1.200	3.023%	13.84万	0.00亿	0.000%
2026-08-28	39.300	39.700	39.920	39.060	0.330	0.838%	8.09万	0.00亿	0.000%
2026-08-27	39.650	39.370	39.650	39.010	-0.410	-1.031%	12.32万	0.00亿	0.000%
2026-08-26	40.650	39.780	41.150	39.690	-0.640	-1.583%	12.10万	0.00亿	0.000%
2026-08-25	41.510	40.420	42.230	40.280	-1.260	-3.023%	15.75万	0.00亿	0.000%
2026-08-24	41.140	41.680	42.560	41.010	0.450	1.091%	17.49万	0.00亿	0.000%
2026-08-21	41.950	41.230	42.010	40.630	-0.670	-1.599%	16.30万	0.00亿	0.000%
2026-08-20	39.670	41.900	42.000	39.500	2.580	6.562%	28.43万	0.00亿	0.000%
2026-08-19	39.320	39.320	41.050	39.210	-0.220	-0.556%	18.96万	0.00亿	0.000%
2026-08-18	39.650	39.540	39.870	39.220	-0.080	-0.202%	9.84万	0.00亿	0.000%
2026-08-17	39.480	39.620	39.650	38.970	0.360	0.917%	10.15万	0.00亿	0.000%
2026-08-14	38.850	39.260	39.760	38.650	0.280	0.718%	9.67万	0.00亿	0.000%
2026-08-13	38.620	38.980	39.450	38.320	0.520	1.352%	12.79万	0.00亿	0.000%
2026-08-12	38.920	38.460	39.130	38.330	-0.440	-1.131%	10.45万	0.00亿	0.000%
2026-08-11	39.390	38.900	39.920	38.900	-0.630	-1.594%	12.09万	0.00亿	0.000%
2026-08-10	38.510	39.530	39.750	38.240	0.850	2.198%	14.67万	0.00亿	0.000%
2026-08-07	39.130	38.680	39.130	38.010	-0.470	-1.201%	15.46万	0.00亿	0.000%
2026-08-06	38.610	39.150	40.320	38.510	0.220	0.565%	17.08万	0.00亿	0.000%
2026-08-05	38.830	38.930	39.610	38.290	-0.220	-0.562%	17.06万	0.00亿	0.000%
2026-08-04	38.680	39.150	39.680	38.230	0.410	1.058%	19.56万	0.00亿	0.000%
2026-08-03	38.300	38.740	40.150	38.000	0.340	0.885%	20.84万	0.00亿	0.000%
2026-07-31	38.080	38.400	38.940	37.230	-0.180	-0.467%	17.67万	0.00亿	0.000%
2026-07-30	37.410	38.580	39.000	36.670	0.810	2.145%	19.50万	0.00亿	0.000%
2026-07-29	37.530	37.770	38.270	36.450	-0.080	-0.211%	14.87万	0.00亿	0.000%
2026-07-28	37.030	37.850	38.190	36.660	0.330	0.880%	14.28万	0.00亿	0.000%
2026-07-27	35.910	37.520	37.600	35.910	1.600	4.454%	15.06万	0.00亿	0.000%
2026-07-24	36.500	35.920	36.990	35.630	-0.890	-2.418%	12.11万	0.00亿	0.000%
2026-07-23	37.500	36.810	37.800	36.400	-1.140	-3.004%	14.00万	0.00亿	0.000%
2026-07-22	36.990	37.950	38.080	35.800	0.700	1.879%	19.87万	0.00亿	0.000%
2026-07-21	37.380	37.250	37.800	36.420	-0.290	-0.773%	18.67万	0.00亿	0.000%
2026-07-20	36.270	37.540	37.660	35.580	1.330	3.673%	20.20万	0.00亿	0.000%
2026-07-17	36.150	36.210	37.660	36.060	-0.090	-0.248%	19.78万	0.00亿	0.000%
2026-07-16	36.100	36.300	36.730	35.130	-0.690	-1.865%	15.15万	0.00亿	0.000%
2026-07-15	35.980	36.990	37.600	35.030	3.620	10.848%	25.51万	0.00亿	0.000%
2026-07-14	32.900	33.370	33.460	32.500	0.230	0.694%	8.01万	0.00亿	0.000%
2026-07-13	33.970	33.140	34.330	32.840	-0.790	-2.328%	8.88万	0.00亿	0.000%
2026-07-10	33.650	33.930	34.940	33.560	0.170	0.504%	10.60万	0.00亿	0.000%
2026-07-09	33.790	33.760	34.050	33.030	-0.370	-1.084%	9.64万	0.00亿	0.000%
2026-07-08	33.290	34.130	34.390	33.290	0.780	2.339%	10.20万	0.00亿	0.000%
2026-07-07	33.110	33.350	33.960	33.000	0.130	0.391%	9.66万	0.00亿	0.000%
2026-07-06	32.550	33.220	33.660	32.320	0.720	2.215%	10.81万	0.00亿	0.000%
2026-07-03	33.780	32.500	34.010	32.500	-1.430	-4.215%	14.46万	0.00亿	0.000%
2026-07-02	35.840	33.930	35.840	33.780	-2.270	-6.271%	17.34万	0.00亿	0.000%
2026-07-01	33.480	36.200	36.670	33.360	2.880	8.643%	20.26万	0.00亿	0.000%
2026-06-30	33.110	33.320	34.380	33.070	0.270	0.817%	11.50万	0.00亿	0.000%
2026-06-29	32.780	33.050	33.190	32.220	0.270	0.824%	10.17万	0.00亿	0.000%
2026-06-26	32.970	32.780	33.300	32.210	-0.470	-1.414%	9.52万	0.00亿	0.000%
2026-06-25	32.720	33.250	33.580	32.120	0.530	1.620%	11.26万	0.00亿	0.000%
2026-06-24	32.080	32.720	32.860	31.640	0.690	2.154%	8.87万	0.00亿	0.000%
2026-06-23	33.000	32.030	33.250	31.800	-1.090	-3.291%	11.27万	0.00亿	0.000%
2026-06-22	32.850	33.120	33.150	32.020	0.420	1.284%	10.74万	0.00亿	0.000%
2026-06-18	33.200	32.700	33.250	32.650	-0.580	-1.743%	8.15万	0.00亿	0.000%
2026-06-17	32.610	33.280	33.800	32.510	0.360	1.094%	9.17万	0.00亿	0.000%
2026-06-16	33.350	32.920	33.460	32.700	-0.610	-1.819%	10.28万	0.00亿	0.000%
2026-06-15	33.380	33.530	33.770	32.710	-0.070	-0.208%	12.51万	0.00亿	0.000%
2026-06-12	34.360	33.600	34.620	33.180	-0.400	-1.176%	16.15万	0.00亿	0.000%
2026-06-11	34.160	34.000	34.970	33.400	-0.330	-0.961%	10.85万	0.00亿	0.000%
2026-06-10	34.300	34.330	34.880	33.560	-0.490	-1.407%	12.03万	0.00亿	0.000%
2026-06-09	35.430	34.820	35.500	34.020	-0.150	-0.429%	17.76万	0.00亿	0.000%
2026-06-08	37.520	34.970	37.550	34.910	-3.930	-10.103%	21.94万	0.00亿	0.000%
2026-06-05	38.020	38.900	40.380	37.840	0.630	1.646%	19.70万	0.00亿	0.000%
2026-06-04	38.250	38.270	39.400	37.990	-0.510	-1.315%	13.19万	0.00亿	0.000%
2026-06-03	38.610	38.780	39.170	38.010	-0.220	-0.564%	15.40万	0.00亿	0.000%
2026-06-02	37.500	39.000	39.440	37.110	1.350	3.586%	23.01万	0.00亿	0.000%
2026-06-01	35.800	37.650	38.710	35.650	2.000	5.610%	17.68万	0.00亿	0.000%
2026-05-29	36.180	35.650	36.280	35.400	-0.400	-1.110%	12.84万	0.00亿	0.000%
2026-05-28	35.850	36.050	36.200	35.330	0.040	0.111%	8.32万	0.00亿	0.000%
2026-05-27	35.780	36.010	36.250	35.410	-0.060	-0.166%	8.44万	0.00亿	0.000%
2026-05-26	36.440	36.070	36.780	35.280	-0.150	-0.414%	9.57万	0.00亿	0.000%
2026-05-25	36.150	36.220	36.490	35.860	0.010	0.028%	6.82万	0.00亿	0.000%
2026-05-22	36.010	36.210	36.340	35.210	0.630	1.771%	8.10万	0.00亿	0.000%
2026-05-21	37.500	35.580	37.970	35.520	-1.760	-4.713%	11.41万	0.00亿	0.000%
2026-05-20	36.820	37.340	37.580	36.460	0.320	0.864%	7.92万	0.00亿	0.000%
2026-05-19	35.840	37.020	37.040	35.760	1.120	3.120%	9.32万	0.00亿	0.000%
2026-05-18	36.310	35.900	36.410	35.650	-0.410	-1.129%	8.43万	0.00亿	0.000%
2026-05-15	37.050	36.310	37.240	36.000	-0.740	-1.997%	9.50万	0.00亿	0.000%
2026-05-14	37.730	37.050	37.920	37.050	-0.890	-2.346%	8.48万	0.00亿	0.000%
2026-05-13	36.660	37.940	38.030	36.450	1.110	3.014%	14.13万	0.00亿	0.000%
2026-05-12	37.020	36.830	37.350	36.610	-0.170	-0.459%	10.22万	0.00亿	0.000%
2026-05-11	35.850	37.000	37.150	35.710	1.380	3.874%	14.99万	0.00亿	0.000%
2026-05-08	35.200	35.620	35.840	34.680	0.300	0.849%	9.24万	0.00亿	0.000%
2026-05-07	35.160	35.320	35.430	34.520	0.280	0.799%	9.69万	0.00亿	0.000%
2026-05-06	34.890	35.040	35.240	34.600	0.310	0.893%	11.60万	0.00亿	0.000%
2026-04-30	34.850	34.730	35.030	34.630	-0.270	-0.771%	6.50万	0.00亿	0.000%
2026-04-29	34.850	35.000	35.190	34.610	0.000	0.000%	8.02万	0.00亿	0.000%
2026-04-28	35.430	35.000	35.580	34.820	-0.600	-1.685%	9.05万	0.00亿	0.000%
2026-04-27	35.270	35.600	36.060	35.260	0.110	0.310%	10.35万	0.00亿	0.000%
2026-04-24	35.330	35.490	36.070	35.330	0.010	0.028%	10.78万	0.00亿	0.000%
2026-04-23	36.060	35.480	36.080	35.140	-0.520	-1.444%	15.47万	0.00亿	0.000%
2026-04-22	34.560	36.000	36.150	34.560	2.060	6.070%	23.95万	0.00亿	0.000%
2026-04-21	34.030	33.940	34.280	33.700	-0.190	-0.557%	5.49万	0.00亿	0.000%
2026-04-20	33.870	34.130	34.300	33.600	0.260	0.768%	5.92万	0.00亿	0.000%
2026-04-17	33.780	33.870	33.980	33.450	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-16	33.750	33.870	34.060	33.600	0.380	1.135%	6.08万	0.00亿	0.000%
2026-04-15	34.300	33.490	34.700	33.450	-0.700	-2.047%	7.56万	0.00亿	0.000%
2026-04-14	34.210	34.190	34.430	33.830	-0.100	-0.292%	8.48万	0.00亿	0.000%
2026-04-13	33.600	34.290	34.840	33.500	0.000	0.000%	15.34万	0.00亿	0.000%
2026-04-10	32.790	32.870	33.100	32.630	0.000	0.000%	5.59万	0.00亿	0.000%
2026-04-09	32.430	32.580	32.850	32.430	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-08	31.840	32.830	32.830	31.760	0.000	0.000%	8.79万	0.00亿	0.000%
2026-04-07	31.150	31.250	31.640	30.980	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-03	31.190	31.130	31.430	31.060	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-02	31.090	31.080	31.300	30.880	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-01	31.350	31.100	31.420	30.740	0.000	0.000%	5.37万	0.00亿	0.000%