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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.88 | 46.41 | 41.40 | 45.52 | +3.53% | 17.47 | 18.72% |
| 2026-01-15 | 45.36 | 46.49 | 42.36 | 43.97 | -10.81% | 15.69 | 16.70% |
| 2026-01-14 | 40.41 | 49.30 | 40.41 | 49.30 | +20.01% | 24.16 | 24.85% |
| 2026-01-13 | 45.01 | 49.52 | 40.91 | 41.08 | -2.61% | 23.10 | 24.41% |
| 2026-01-12 | 37.24 | 42.18 | 37.00 | 42.18 | +20.00% | 14.50 | 17.08% |
| 2026-01-09 | 32.81 | 35.72 | 32.70 | 35.15 | +6.52% | 8.14 | 11.17% |
| 2026-01-08 | 29.66 | 34.20 | 29.49 | 33.00 | +10.85% | 7.39 | 10.87% |
| 2026-01-07 | 30.13 | 30.77 | 29.55 | 29.77 | +0.61% | 2.14 | 3.36% |
| 2026-01-06 | 29.61 | 29.95 | 29.35 | 29.59 | -0.84% | 2.34 | 3.72% |
| 2026-01-05 | 28.11 | 29.94 | 27.98 | 29.84 | +5.40% | 4.43 | 7.15% |
| 2025-12-31 | 27.32 | 28.48 | 27.31 | 28.31 | +3.66% | 2.67 | 4.48% |
| 2025-12-30 | 26.55 | 27.39 | 26.53 | 27.31 | +2.55% | 1.79 | 3.12% |
| 2025-12-29 | 26.70 | 26.95 | 26.50 | 26.63 | -0.67% | 1.13 | 1.99% |
| 2025-12-26 | 27.02 | 27.23 | 26.76 | 26.81 | -1.14% | 1.28 | 2.23% |
| 2025-12-25 | 26.80 | 27.18 | 26.74 | 27.12 | +0.93% | 1.27 | 2.22% |
| 2025-12-24 | 26.50 | 26.87 | 26.02 | 26.87 | -2.61% | 2.60 | 4.62% |
| 2025-12-23 | 28.28 | 28.29 | 27.50 | 27.59 | -2.92% | 1.49 | 2.52% |
| 2025-12-22 | 28.60 | 28.77 | 28.21 | 28.42 | +0.14% | 1.67 | 2.75% |
| 2025-12-19 | 27.81 | 28.65 | 27.69 | 28.38 | +2.53% | 1.74 | 2.90% |
| 2025-12-18 | 27.59 | 28.15 | 27.43 | 27.68 | -1.11% | 1.20 | 2.02% |