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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.53 | 37.01 | 35.87 | 36.18 | -2.32% | 2.17 | 2.82% |
| 2026-04-20 | 35.53 | 37.35 | 35.30 | 37.04 | +3.75% | 3.36 | 4.29% |
| 2026-04-17 | 35.77 | 35.95 | 35.26 | 35.70 | -0.28% | 1.90 | 2.51% |
| 2026-04-16 | 34.79 | 36.00 | 34.79 | 35.80 | +2.90% | 2.60 | 3.43% |
| 2026-04-15 | 35.68 | 35.68 | 34.57 | 34.79 | -1.75% | 1.77 | 2.38% |
| 2026-04-14 | 35.31 | 35.86 | 34.94 | 35.41 | +1.32% | 1.89 | 2.52% |
| 2026-04-13 | 34.95 | 35.10 | 34.53 | 34.95 | -0.85% | 1.95 | 2.63% |
| 2026-04-10 | 35.21 | 35.86 | 35.05 | 35.25 | +0.54% | 2.08 | 2.77% |
| 2026-04-09 | 35.60 | 35.73 | 34.73 | 35.06 | -3.34% | 2.98 | 3.99% |
| 2026-04-08 | 35.33 | 36.49 | 34.65 | 36.27 | +4.68% | 5.53 | 7.26% |
| 2026-04-07 | 32.73 | 35.11 | 32.73 | 34.65 | +8.08% | 4.20 | 5.76% |
| 2026-04-03 | 33.47 | 33.86 | 32.06 | 32.06 | -4.21% | 1.54 | 2.23% |
| 2026-04-02 | 34.00 | 34.69 | 33.29 | 33.47 | -2.36% | 1.67 | 2.32% |
| 2026-04-01 | 34.35 | 34.55 | 33.77 | 34.28 | +1.78% | 1.54 | 2.12% |
| 2026-03-31 | 33.90 | 34.65 | 33.62 | 33.68 | -0.80% | 1.54 | 2.12% |
| 2026-03-30 | 33.55 | 34.30 | 33.22 | 33.95 | -0.15% | 1.42 | 1.97% |
| 2026-03-27 | 33.25 | 34.28 | 33.20 | 34.00 | +0.24% | 1.59 | 2.20% |
| 2026-03-26 | 34.57 | 34.87 | 33.64 | 33.92 | -1.91% | 1.35 | 1.86% |
| 2026-03-25 | 33.90 | 34.68 | 33.82 | 34.58 | +2.07% | 1.62 | 2.21% |
| 2026-03-24 | 33.78 | 34.08 | 33.09 | 33.88 | +2.48% | 1.65 | 2.32% |