亿联网络(300628)股票信息
| 股票代码 | 300628 |
| 股票名称 | 亿联网络 |
| 最新价/元 | 42.58 |
| 涨跌额/元 | -4.80 |
| 涨跌幅/% | -10.13 |
| 买入/元 | 42.57 |
| 卖出/元 | 42.58 |
| 昨收/元 | 47.38 |
| 今开/元 | 46.00 |
| 最高/元 | 46.38 |
| 最低/元 | 42.55 |
| 成交量/手 | 230753.71 |
| 成交额/万 | 102299.07 |
| 股净值/元 | 26.77 |
| 市净率 | 6.45 |
| 总市值/万 | 5381325.13 |
| 流通值/万 | 3078804.40 |
| 换手率/% | 3.19 |
| 入市日期 | 2017-03-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
亿联网络(300628)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 46.00 | 42.58 | -4.80 | -10.13 | 230753.71 | 102299.07 | 3.19 |
| 2024-10-08 | 50.70 | 47.38 | 5.10 | 12.06 | 304371.09 | 143797.52 | 4.21 |
| 2024-09-30 | 38.74 | 42.28 | 5.43 | 14.74 | 184138.96 | 73777.41 | 2.55 |
| 2024-09-27 | 35.30 | 36.85 | 1.89 | 5.41 | 110913.50 | 40316.22 | 1.53 |
| 2024-09-26 | 34.85 | 34.96 | 0.13 | 0.37 | 103927.30 | 35889.40 | 1.44 |
| 2024-09-25 | 34.80 | 35.43 | 0.83 | 2.40 | 100039.99 | 35574.15 | 1.38 |
| 2024-09-24 | 35.66 | 34.60 | -1.11 | -3.11 | 160845.26 | 55627.16 | 2.22 |
| 2024-09-23 | 35.42 | 35.71 | 0.36 | 1.02 | 38172.83 | 13638.41 | 0.53 |
| 2024-09-20 | 35.39 | 35.35 | -0.13 | -0.37 | 54046.33 | 19146.77 | 0.75 |
| 2024-09-19 | 35.19 | 35.48 | 0.50 | 1.43 | 41543.49 | 14720.44 | 0.57 |
| 2024-09-18 | 35.10 | 34.98 | -0.01 | -0.03 | 31428.72 | 10932.95 | 0.43 |
| 2024-09-13 | 34.60 | 34.99 | 0.42 | 1.22 | 43275.51 | 15250.04 | 0.60 |
| 2024-09-12 | 34.50 | 34.57 | -0.13 | -0.38 | 36367.20 | 12584.26 | 0.50 |
| 2024-09-11 | 34.14 | 34.70 | 0.60 | 1.76 | 51319.89 | 17687.40 | 0.71 |
| 2024-09-10 | 33.34 | 34.10 | 0.90 | 2.71 | 47590.23 | 16064.07 | 0.66 |
| 2024-09-09 | 32.50 | 33.20 | 0.60 | 1.84 | 46222.67 | 15365.20 | 0.64 |
| 2024-09-06 | 33.81 | 32.60 | -1.09 | -3.24 | 30846.10 | 10153.91 | 0.43 |
| 2024-09-05 | 33.04 | 33.69 | 0.49 | 1.48 | 48325.26 | 16257.90 | 0.67 |
| 2024-09-04 | 32.33 | 33.20 | 0.87 | 2.69 | 57641.52 | 19098.27 | 0.80 |
| 2024-09-03 | 31.77 | 32.33 | 0.67 | 2.12 | 38729.80 | 12427.46 | 0.54 |
| 2024-09-02 | 32.92 | 31.66 | -1.31 | -3.97 | 71163.10 | 22670.97 | 0.98 |
| 2024-08-30 | 32.62 | 32.97 | 0.19 | 0.58 | 54676.99 | 18083.73 | 0.76 |
| 2024-08-29 | 32.28 | 32.78 | 0.44 | 1.36 | 43040.00 | 14032.24 | 0.60 |
| 2024-08-28 | 32.35 | 32.34 | 0.01 | 0.03 | 46293.96 | 14845.05 | 0.64 |
| 2024-08-27 | 32.37 | 32.33 | 0.51 | 1.60 | 56894.43 | 18418.11 | 0.79 |
| 2024-08-26 | 33.05 | 31.82 | -1.18 | -3.58 | 63504.10 | 20311.83 | 0.88 |
| 2024-08-23 | 32.25 | 33.00 | 0.65 | 2.01 | 35601.85 | 11711.00 | 0.49 |
| 2024-08-22 | 32.51 | 32.35 | -0.05 | -0.15 | 24533.40 | 7941.42 | 0.34 |
| 2024-08-21 | 32.41 | 32.40 | -0.14 | -0.43 | 34425.38 | 11245.15 | 0.48 |
| 2024-08-20 | 32.66 | 32.54 | -0.16 | -0.49 | 21107.40 | 6867.55 | 0.29 |
| 2024-08-19 | 32.64 | 32.70 | -0.02 | -0.06 | 28405.80 | 9367.13 | 0.39 |
| 2024-08-16 | 32.40 | 32.72 | 0.55 | 1.71 | 37009.00 | 12078.63 | 0.51 |
| 2024-08-15 | 32.20 | 32.17 | -0.23 | -0.71 | 40920.60 | 13224.53 | 0.57 |
| 2024-08-14 | 32.84 | 32.40 | -0.44 | -1.34 | 22853.20 | 7432.94 | 0.32 |
| 2024-08-13 | 32.84 | 32.84 | 0.04 | 0.12 | 26123.70 | 8529.67 | 0.36 |
| 2024-08-12 | 32.33 | 32.80 | 0.48 | 1.49 | 34107.70 | 11236.85 | 0.47 |
| 2024-08-09 | 32.51 | 32.32 | -0.53 | -1.61 | 27740.90 | 9031.95 | 0.38 |
| 2024-08-08 | 32.50 | 32.85 | 0.28 | 0.86 | 35145.87 | 11550.21 | 0.49 |
| 2024-08-07 | 32.09 | 32.57 | 0.48 | 1.50 | 48387.10 | 15653.96 | 0.67 |
| 2024-08-06 | 32.85 | 32.09 | -0.40 | -1.23 | 74411.35 | 23882.73 | 1.03 |
| 2024-08-05 | 33.20 | 32.49 | -1.01 | -3.02 | 54228.80 | 17889.99 | 0.75 |
| 2024-08-02 | 33.22 | 33.50 | 0.23 | 0.69 | 43625.80 | 14707.57 | 0.60 |
| 2024-08-01 | 33.95 | 33.27 | -0.40 | -1.19 | 47977.11 | 16063.49 | 0.66 |
| 2024-07-31 | 33.39 | 33.67 | 0.47 | 1.42 | 53888.69 | 18109.22 | 0.75 |
| 2024-07-30 | 33.77 | 33.20 | -0.57 | -1.69 | 33780.65 | 11274.37 | 0.47 |
| 2024-07-29 | 34.39 | 33.77 | -0.68 | -1.97 | 37027.50 | 12622.64 | 0.51 |
| 2024-07-26 | 34.80 | 34.45 | -0.12 | -0.35 | 33852.30 | 11685.78 | 0.47 |
| 2024-07-25 | 35.25 | 34.57 | -0.48 | -1.37 | 29299.45 | 10164.90 | 0.41 |
| 2024-07-24 | 35.43 | 35.05 | -0.36 | -1.02 | 38395.50 | 13521.34 | 0.53 |
| 2024-07-23 | 37.35 | 35.41 | -1.77 | -4.76 | 66359.20 | 23802.69 | 0.92 |
| 2024-07-22 | 37.75 | 37.18 | -0.72 | -1.90 | 46911.12 | 17548.15 | 0.65 |
| 2024-07-19 | 37.57 | 37.90 | 0.17 | 0.45 | 39176.60 | 14824.90 | 0.54 |
| 2024-07-18 | 38.48 | 37.73 | -0.98 | -2.53 | 58202.75 | 21937.86 | 0.81 |
| 2024-07-17 | 38.79 | 38.71 | -0.28 | -0.72 | 39080.89 | 15220.66 | 0.54 |
| 2024-07-16 | 38.13 | 38.99 | 0.86 | 2.26 | 54708.03 | 21121.20 | 0.76 |
| 2024-07-15 | 39.00 | 38.13 | -0.21 | -0.55 | 64972.58 | 24869.03 | 0.90 |
| 2024-07-12 | 37.20 | 38.34 | 0.99 | 2.65 | 45474.37 | 17315.51 | 0.63 |
| 2024-07-11 | 37.46 | 37.35 | 0.25 | 0.67 | 30966.17 | 11531.60 | 0.43 |
| 2024-07-10 | 36.86 | 37.10 | 0.17 | 0.46 | 36060.36 | 13375.06 | 0.50 |
| 2024-07-09 | 36.23 | 36.93 | 0.53 | 1.46 | 58724.78 | 21559.68 | 0.81 |
| 2024-07-08 | 35.43 | 36.40 | 1.12 | 3.18 | 63692.50 | 23307.90 | 0.88 |
| 2024-07-05 | 34.72 | 35.28 | 0.44 | 1.26 | 35483.56 | 12433.97 | 0.49 |
| 2024-07-04 | 34.39 | 34.84 | 0.66 | 1.93 | 46467.70 | 16179.07 | 0.64 |
| 2024-07-03 | 35.10 | 34.18 | -0.96 | -2.73 | 53788.29 | 18488.91 | 0.74 |
| 2024-07-02 | 35.54 | 35.14 | -0.16 | -0.45 | 51465.35 | 18163.51 | 0.71 |
| 2024-07-01 | 36.12 | 35.30 | -1.47 | -4.00 | 112142.58 | 38823.72 | 1.55 |
| 2024-06-28 | 36.02 | 36.77 | 0.68 | 1.88 | 37210.03 | 13682.47 | 0.51 |
| 2024-06-27 | 36.28 | 36.09 | -0.29 | -0.80 | 30163.55 | 10887.20 | 0.42 |
| 2024-06-26 | 35.98 | 36.38 | 0.45 | 1.25 | 42023.56 | 15227.61 | 0.58 |
| 2024-06-25 | 36.73 | 35.93 | -0.65 | -1.78 | 56891.27 | 20670.65 | 0.79 |
| 2024-06-24 | 37.77 | 36.58 | -1.94 | -5.04 | 63796.76 | 23696.66 | 0.88 |
| 2024-06-21 | 37.90 | 38.52 | 0.35 | 0.92 | 45979.73 | 17592.35 | 0.64 |
| 2024-06-20 | 37.74 | 38.17 | 0.33 | 0.87 | 53202.34 | 20302.62 | 0.74 |
| 2024-06-19 | 38.01 | 37.84 | -0.13 | -0.34 | 56785.04 | 21536.67 | 0.79 |
| 2024-06-18 | 38.40 | 37.97 | -0.43 | -1.12 | 80528.12 | 30507.04 | 1.11 |
| 2024-06-17 | 38.67 | 38.40 | -0.27 | -0.70 | 60128.61 | 23243.54 | 0.83 |
| 2024-06-14 | 37.59 | 38.67 | 0.98 | 2.60 | 73774.08 | 28250.13 | 1.02 |
| 2024-06-13 | 36.62 | 37.69 | 1.07 | 2.92 | 63169.31 | 23828.73 | 0.87 |
| 2024-06-12 | 35.99 | 36.62 | 0.56 | 1.55 | 45021.04 | 16512.67 | 0.62 |
| 2024-06-11 | 36.84 | 36.06 | 0.13 | 0.36 | 27647.20 | 10027.68 | 0.38 |
| 2024-06-07 | 36.95 | 35.93 | -0.52 | -1.43 | 31661.87 | 11391.75 | 0.44 |
| 2024-06-06 | 36.74 | 36.45 | -0.13 | -0.36 | 52297.01 | 19078.91 | 0.72 |
| 2024-06-05 | 36.66 | 36.58 | -0.17 | -0.46 | 29326.40 | 10774.20 | 0.41 |
| 2024-06-04 | 36.01 | 36.75 | 0.89 | 2.48 | 51338.74 | 18738.64 | 0.71 |
| 2024-06-03 | 36.78 | 36.76 | -0.33 | -0.89 | 66447.54 | 24275.25 | 0.92 |
| 2024-05-31 | 37.28 | 37.09 | -0.28 | -0.75 | 43163.20 | 15942.66 | 0.60 |
| 2024-05-30 | 37.16 | 37.37 | -0.02 | -0.05 | 25686.44 | 9574.06 | 0.36 |
| 2024-05-29 | 37.88 | 37.39 | -0.62 | -1.63 | 71439.26 | 27211.63 | 0.99 |
| 2024-05-28 | 37.48 | 38.01 | 0.65 | 1.74 | 75959.07 | 28684.64 | 1.05 |
| 2024-05-27 | 36.41 | 37.36 | 0.95 | 2.61 | 54552.80 | 20092.26 | 0.75 |
| 2024-05-24 | 36.99 | 36.41 | -0.46 | -1.25 | 37117.67 | 13651.91 | 0.51 |
| 2024-05-23 | 36.99 | 36.87 | -0.28 | -0.75 | 43303.86 | 16115.09 | 0.60 |
| 2024-05-22 | 37.59 | 37.15 | -0.51 | -1.35 | 46944.48 | 17581.47 | 0.65 |
| 2024-05-21 | 37.80 | 37.66 | -0.22 | -0.58 | 35772.97 | 13488.57 | 0.49 |
| 2024-05-20 | 37.63 | 37.88 | 0.14 | 0.37 | 96069.99 | 36140.04 | 1.33 |
| 2024-05-17 | 38.38 | 37.74 | -0.66 | -1.72 | 71402.84 | 26947.78 | 0.99 |
| 2024-05-16 | 38.55 | 38.40 | -0.15 | -0.39 | 69860.10 | 26654.05 | 0.97 |
| 2024-05-15 | 39.07 | 38.55 | -1.01 | -2.55 | 60694.85 | 23473.47 | 0.84 |
| 2024-05-14 | 37.90 | 39.56 | 1.64 | 4.33 | 113418.62 | 44183.43 | 1.57 |
| 2024-05-13 | 37.82 | 37.92 | -0.15 | -0.39 | 175051.71 | 68078.25 | 2.42 |
日K线
周K线
月K线
