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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.00 | 24.66 | 23.96 | 24.60 | +2.15% | 1.49 | 2.87% |
| 2025-05-23 | 24.90 | 24.90 | 23.99 | 24.08 | -6.64% | 3.47 | 6.65% |
| 2025-05-22 | 26.09 | 27.01 | 25.77 | 25.79 | -1.89% | 2.49 | 4.43% |
| 2025-05-21 | 26.46 | 26.69 | 26.17 | 26.29 | -1.75% | 2.35 | 4.17% |
| 2025-05-20 | 26.27 | 27.06 | 25.92 | 26.76 | +1.82% | 4.35 | 7.66% |
| 2025-05-19 | 24.81 | 26.40 | 24.23 | 26.28 | +5.14% | 4.11 | 7.59% |
| 2025-05-16 | 25.11 | 25.74 | 24.76 | 25.00 | -2.71% | 2.82 | 5.26% |
| 2025-05-15 | 26.05 | 27.03 | 25.56 | 25.70 | -1.83% | 4.40 | 7.85% |
| 2025-05-14 | 24.90 | 26.19 | 24.72 | 26.17 | +3.42% | 4.42 | 8.09% |
| 2025-05-13 | 25.68 | 26.54 | 25.13 | 25.31 | +0.99% | 3.56 | 6.46% |
| 2025-05-12 | 24.90 | 25.14 | 24.66 | 25.06 | +2.15% | 1.61 | 3.02% |
| 2025-05-09 | 25.10 | 25.11 | 24.48 | 24.53 | -2.76% | 1.66 | 3.15% |
| 2025-05-08 | 25.00 | 25.79 | 24.90 | 25.23 | +0.56% | 2.39 | 4.41% |
| 2025-05-07 | 25.24 | 25.29 | 24.46 | 25.09 | +1.29% | 3.02 | 5.69% |
| 2025-05-06 | 23.91 | 24.78 | 23.91 | 24.77 | +3.28% | 2.12 | 4.06% |