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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.97 | 35.08 | 32.92 | 33.06 | -7.16% | 2.82 | 3.89% |
| 2026-03-20 | 37.51 | 37.65 | 35.47 | 35.61 | -4.89% | 2.75 | 3.58% |
| 2026-03-19 | 37.75 | 37.86 | 36.88 | 37.44 | -1.71% | 1.76 | 2.22% |
| 2026-03-18 | 37.31 | 38.16 | 37.10 | 38.09 | +2.09% | 1.38 | 1.72% |
| 2026-03-17 | 38.40 | 38.56 | 37.17 | 37.31 | -2.79% | 1.48 | 1.84% |
| 2026-03-16 | 36.94 | 38.48 | 36.90 | 38.38 | +3.31% | 2.43 | 3.02% |
| 2026-03-13 | 37.93 | 38.14 | 36.96 | 37.15 | -2.29% | 1.84 | 2.30% |
| 2026-03-12 | 38.68 | 38.84 | 37.74 | 38.02 | -2.16% | 1.88 | 2.32% |
| 2026-03-11 | 39.68 | 39.76 | 38.45 | 38.86 | -1.67% | 2.69 | 3.24% |
| 2026-03-10 | 39.36 | 40.50 | 39.20 | 39.52 | +0.48% | 3.01 | 3.57% |
| 2026-03-09 | 37.55 | 39.68 | 37.50 | 39.33 | +2.88% | 3.21 | 3.91% |
| 2026-03-06 | 38.27 | 38.50 | 37.85 | 38.23 | -0.10% | 2.04 | 2.51% |
| 2026-03-05 | 38.95 | 39.11 | 37.89 | 38.27 | +0.29% | 2.16 | 2.65% |
| 2026-03-04 | 37.44 | 38.70 | 37.44 | 38.16 | +0.29% | 2.30 | 2.83% |
| 2026-03-03 | 41.70 | 41.87 | 37.83 | 38.05 | -9.12% | 5.14 | 6.16% |
| 2026-03-02 | 41.80 | 42.97 | 41.03 | 41.87 | -0.88% | 3.99 | 4.48% |
| 2026-02-27 | 41.00 | 42.25 | 40.70 | 42.24 | +3.50% | 4.06 | 4.58% |
| 2026-02-26 | 42.14 | 42.38 | 40.68 | 40.81 | -3.18% | 5.04 | 5.74% |
| 2026-02-25 | 42.68 | 42.97 | 41.72 | 42.15 | -0.59% | 3.88 | 4.33% |
| 2026-02-24 | 46.03 | 46.03 | 41.69 | 42.40 | -8.58% | 5.17 | 5.65% |