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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.00 | 49.30 | 46.10 | 46.38 | -5.33% | 5.63 | 5.58% |
| 2026-02-12 | 46.10 | 49.39 | 45.57 | 48.99 | +4.79% | 8.74 | 8.66% |
| 2026-02-11 | 48.41 | 49.00 | 45.71 | 46.75 | -5.46% | 9.56 | 9.59% |
| 2026-02-10 | 47.02 | 51.60 | 46.02 | 49.45 | +2.23% | 12.91 | 12.50% |
| 2026-02-09 | 44.00 | 49.90 | 42.00 | 48.37 | +14.46% | 13.22 | 13.56% |
| 2026-02-06 | 41.25 | 43.98 | 39.98 | 42.26 | -0.77% | 4.83 | 5.41% |
| 2026-02-05 | 40.83 | 43.62 | 40.81 | 42.59 | +1.26% | 4.87 | 5.39% |
| 2026-02-04 | 45.01 | 45.02 | 40.65 | 42.06 | -8.57% | 8.46 | 9.31% |
| 2026-02-03 | 43.97 | 46.05 | 43.30 | 46.00 | +3.58% | 10.54 | 10.98% |
| 2026-02-02 | 42.48 | 44.93 | 41.92 | 44.41 | +4.03% | 9.53 | 10.23% |
| 2026-01-30 | 42.97 | 43.37 | 41.46 | 42.69 | +0.02% | 8.09 | 8.98% |
| 2026-01-29 | 39.90 | 46.43 | 39.50 | 42.68 | +5.88% | 13.49 | 14.60% |
| 2026-01-28 | 40.01 | 41.58 | 40.01 | 40.31 | -1.44% | 5.16 | 5.96% |
| 2026-01-27 | 40.76 | 41.66 | 39.60 | 40.90 | +0.66% | 6.00 | 6.95% |
| 2026-01-26 | 41.73 | 42.38 | 39.91 | 40.63 | -1.22% | 5.44 | 6.28% |
| 2026-01-23 | 41.56 | 42.21 | 40.70 | 41.13 | +0.15% | 7.30 | 8.27% |
| 2026-01-22 | 39.90 | 41.48 | 39.88 | 41.07 | +1.56% | 5.11 | 5.89% |
| 2026-01-21 | 40.34 | 41.90 | 40.11 | 40.44 | -1.68% | 6.12 | 7.06% |
| 2026-01-20 | 42.25 | 42.95 | 40.03 | 41.13 | -2.65% | 8.46 | 9.62% |
| 2026-01-19 | 44.54 | 45.32 | 41.53 | 42.25 | -7.18% | 10.21 | 11.24% |