壹网壹创 sz.300792
35.38
-1.53%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.00 | 36.43 | 34.63 | 35.38 | -1.53% | 2.97 | 3.95% |
| 2026-05-21 | 37.50 | 38.99 | 35.84 | 35.93 | -3.72% | 4.61 | 5.74% |
| 2026-05-20 | 37.78 | 38.28 | 37.13 | 37.32 | -2.66% | 3.00 | 3.76% |
| 2026-05-19 | 37.03 | 38.72 | 36.60 | 38.34 | +3.54% | 5.37 | 6.64% |
| 2026-05-18 | 34.88 | 37.80 | 34.55 | 37.03 | +4.96% | 3.97 | 5.12% |
| 2026-05-15 | 35.19 | 36.79 | 35.00 | 35.28 | +0.48% | 2.99 | 3.90% |
| 2026-05-14 | 37.12 | 37.55 | 35.08 | 35.11 | -4.77% | 2.58 | 3.38% |
| 2026-05-13 | 36.28 | 36.99 | 35.80 | 36.87 | +1.46% | 2.45 | 3.16% |
| 2026-05-12 | 37.38 | 37.80 | 36.25 | 36.34 | -2.26% | 2.58 | 3.29% |
| 2026-05-11 | 36.26 | 37.40 | 36.00 | 37.18 | +2.14% | 3.77 | 4.81% |
| 2026-05-08 | 36.69 | 37.85 | 36.20 | 36.40 | -0.46% | 4.13 | 5.28% |
| 2026-05-07 | 35.50 | 36.88 | 35.40 | 36.57 | +3.45% | 3.03 | 3.94% |
| 2026-05-06 | 35.01 | 36.08 | 34.97 | 35.49 | +2.07% | 2.17 | 2.86% |
| 2026-04-30 | 34.45 | 34.90 | 34.30 | 34.77 | +1.10% | 1.31 | 1.78% |
| 2026-04-29 | 33.80 | 34.88 | 33.38 | 34.39 | +2.44% | 1.58 | 2.16% |
| 2026-04-28 | 34.91 | 35.00 | 33.34 | 33.57 | -4.36% | 1.98 | 2.75% |
| 2026-04-27 | 35.20 | 35.33 | 34.14 | 35.10 | +0.09% | 1.46 | 1.98% |
| 2026-04-24 | 35.37 | 35.59 | 34.45 | 35.07 | -1.63% | 1.65 | 2.22% |
| 2026-04-23 | 35.83 | 36.48 | 35.21 | 35.65 | -1.16% | 1.91 | 2.51% |
| 2026-04-22 | 35.88 | 36.08 | 35.33 | 36.07 | -0.30% | 1.61 | 2.11% |