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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.76 | 25.12 | 24.49 | 24.91 | +0.40% | 1.56 | 2.96% |
| 2025-07-21 | 24.89 | 25.01 | 24.67 | 24.81 | -0.56% | 1.43 | 2.72% |
| 2025-07-18 | 25.10 | 25.27 | 24.89 | 24.95 | -0.83% | 0.94 | 1.77% |
| 2025-07-17 | 24.86 | 25.20 | 24.80 | 25.16 | +1.17% | 1.34 | 2.52% |
| 2025-07-16 | 24.64 | 25.25 | 24.61 | 24.87 | +0.69% | 1.52 | 2.86% |
| 2025-07-15 | 24.60 | 24.72 | 24.14 | 24.70 | +0.28% | 1.21 | 2.33% |
| 2025-07-14 | 25.00 | 25.08 | 24.50 | 24.63 | -1.91% | 1.19 | 2.27% |
| 2025-07-11 | 24.72 | 25.30 | 24.39 | 25.11 | +1.41% | 1.96 | 3.70% |
| 2025-07-10 | 24.69 | 24.81 | 24.50 | 24.76 | +0.24% | 1.08 | 2.06% |
| 2025-07-09 | 24.42 | 24.85 | 24.38 | 24.70 | +0.98% | 1.50 | 2.86% |
| 2025-07-08 | 24.30 | 24.50 | 24.19 | 24.46 | +0.70% | 0.87 | 1.68% |
| 2025-07-07 | 23.94 | 24.52 | 23.84 | 24.29 | +1.50% | 1.02 | 1.98% |
| 2025-07-04 | 24.38 | 24.40 | 23.80 | 23.93 | -1.68% | 1.18 | 2.30% |
| 2025-07-03 | 24.28 | 24.52 | 24.15 | 24.34 | +0.25% | 0.71 | 1.38% |
| 2025-07-02 | 24.72 | 24.72 | 24.10 | 24.28 | -1.78% | 1.14 | 2.21% |
| 2025-07-01 | 25.01 | 25.01 | 24.44 | 24.72 | -1.28% | 1.20 | 2.29% |
| 2025-06-30 | 24.41 | 25.04 | 24.40 | 25.04 | +2.58% | 1.49 | 2.83% |
| 2025-06-27 | 24.53 | 24.76 | 24.36 | 24.41 | -0.45% | 1.12 | 2.15% |
| 2025-06-26 | 24.78 | 25.10 | 24.44 | 24.52 | -1.33% | 1.47 | 2.79% |
| 2025-06-25 | 24.80 | 24.93 | 24.32 | 24.85 | +1.06% | 1.44 | 2.75% |