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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.32 | 24.69 | 24.25 | 24.59 | +1.36% | 1.21 | 2.32% |
| 2025-06-23 | 23.63 | 24.32 | 23.43 | 24.26 | +2.75% | 1.09 | 2.14% |
| 2025-06-20 | 24.18 | 24.25 | 23.59 | 23.61 | -2.36% | 1.16 | 2.28% |
| 2025-06-19 | 24.50 | 24.73 | 24.08 | 24.18 | -2.03% | 1.40 | 2.70% |
| 2025-06-18 | 25.25 | 25.33 | 24.56 | 24.68 | -2.80% | 2.10 | 3.99% |
| 2025-06-17 | 25.83 | 26.10 | 25.26 | 25.39 | -1.89% | 2.25 | 4.17% |
| 2025-06-16 | 25.00 | 26.10 | 24.70 | 25.88 | +3.52% | 2.94 | 5.37% |
| 2025-06-13 | 26.25 | 26.60 | 24.91 | 25.00 | -7.30% | 4.19 | 7.74% |
| 2025-06-12 | 25.72 | 27.08 | 25.40 | 26.97 | +4.74% | 6.25 | 11.03% |
| 2025-06-11 | 25.09 | 26.08 | 25.00 | 25.75 | +3.17% | 2.80 | 5.11% |
| 2025-06-10 | 24.90 | 25.32 | 24.29 | 24.96 | -0.60% | 1.65 | 3.12% |
| 2025-06-09 | 24.11 | 25.17 | 24.11 | 25.11 | +4.10% | 1.96 | 3.71% |
| 2025-06-06 | 24.62 | 24.62 | 23.96 | 24.12 | -1.63% | 1.09 | 2.12% |
| 2025-06-05 | 24.27 | 24.64 | 24.18 | 24.52 | +0.82% | 1.00 | 1.91% |
| 2025-06-04 | 23.99 | 24.33 | 23.70 | 24.32 | +1.41% | 0.87 | 1.68% |
| 2025-06-03 | 23.35 | 24.12 | 23.29 | 23.98 | +1.56% | 0.94 | 1.85% |
| 2025-05-30 | 24.40 | 24.60 | 23.40 | 23.61 | -4.01% | 1.69 | 3.33% |
| 2025-05-29 | 24.08 | 24.68 | 23.96 | 24.60 | +2.15% | 1.31 | 2.51% |
| 2025-05-28 | 24.72 | 24.84 | 23.98 | 24.08 | -2.42% | 1.38 | 2.67% |
| 2025-05-27 | 24.60 | 25.13 | 24.28 | 24.68 | +0.32% | 1.42 | 2.69% |