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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.92 | 29.45 | 28.45 | 28.54 | -1.25% | 4.06 | 6.61% |
| 2025-08-18 | 29.20 | 29.21 | 28.71 | 28.90 | -1.37% | 4.63 | 7.54% |
| 2025-08-15 | 28.32 | 29.74 | 28.04 | 29.30 | +3.06% | 5.84 | 9.48% |
| 2025-08-14 | 29.22 | 29.37 | 27.84 | 28.43 | -1.97% | 5.83 | 9.61% |
| 2025-08-13 | 26.36 | 30.90 | 26.28 | 29.00 | +10.10% | 9.35 | 15.58% |
| 2025-08-12 | 25.90 | 26.67 | 25.83 | 26.34 | +2.05% | 2.91 | 5.21% |
| 2025-08-11 | 25.50 | 25.95 | 25.40 | 25.81 | +0.74% | 1.74 | 3.17% |
| 2025-08-08 | 26.21 | 26.21 | 25.33 | 25.62 | -2.51% | 2.29 | 4.21% |
| 2025-08-07 | 25.96 | 26.48 | 25.83 | 26.28 | +1.74% | 3.03 | 5.44% |
| 2025-08-06 | 25.50 | 25.93 | 25.33 | 25.83 | +0.78% | 1.60 | 2.94% |
| 2025-08-05 | 25.70 | 25.83 | 25.35 | 25.63 | -0.43% | 1.48 | 2.72% |
| 2025-08-04 | 25.55 | 25.77 | 25.35 | 25.74 | -0.58% | 1.70 | 3.12% |
| 2025-08-01 | 25.50 | 25.91 | 25.10 | 25.89 | +2.05% | 3.08 | 5.68% |
| 2025-07-31 | 24.61 | 25.90 | 24.61 | 25.37 | +2.59% | 4.33 | 8.00% |
| 2025-07-30 | 24.91 | 25.12 | 24.45 | 24.73 | -1.08% | 1.51 | 2.85% |
| 2025-07-29 | 25.10 | 25.19 | 24.70 | 25.00 | -0.79% | 1.43 | 2.71% |
| 2025-07-28 | 25.09 | 25.26 | 24.77 | 25.20 | +0.40% | 1.28 | 2.39% |
| 2025-07-25 | 25.21 | 25.29 | 25.02 | 25.10 | 0.00% | 1.77 | 3.32% |
| 2025-07-24 | 24.90 | 25.10 | 24.76 | 25.10 | +1.13% | 1.22 | 2.30% |
| 2025-07-23 | 24.71 | 25.25 | 24.70 | 24.82 | -0.36% | 1.62 | 3.07% |