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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.32 | 27.99 | 26.77 | 27.99 | +1.30% | 1.61 | 2.76% |
| 2025-12-16 | 27.34 | 28.11 | 27.25 | 27.63 | +0.88% | 1.86 | 3.16% |
| 2025-12-15 | 27.72 | 27.89 | 27.31 | 27.39 | -1.97% | 1.13 | 1.92% |
| 2025-12-12 | 27.30 | 28.18 | 27.24 | 27.94 | +2.05% | 1.59 | 2.69% |
| 2025-12-11 | 28.45 | 28.68 | 27.37 | 27.38 | -3.59% | 1.92 | 3.25% |
| 2025-12-10 | 28.57 | 28.95 | 28.20 | 28.40 | -0.04% | 1.67 | 2.76% |
| 2025-12-09 | 28.58 | 28.98 | 28.32 | 28.41 | -1.18% | 1.49 | 2.45% |
| 2025-12-08 | 28.29 | 28.88 | 28.20 | 28.75 | +1.09% | 1.88 | 3.09% |
| 2025-12-05 | 28.00 | 28.54 | 27.72 | 28.44 | +1.32% | 1.86 | 3.10% |
| 2025-12-04 | 28.70 | 28.92 | 28.03 | 28.07 | -3.27% | 2.15 | 3.58% |
| 2025-12-03 | 29.87 | 29.97 | 28.74 | 29.02 | -3.20% | 2.37 | 3.83% |
| 2025-12-02 | 30.65 | 30.68 | 29.90 | 29.98 | -2.19% | 2.16 | 3.37% |
| 2025-12-01 | 31.26 | 31.29 | 30.33 | 30.65 | -2.23% | 3.14 | 4.81% |
| 2025-11-28 | 31.34 | 32.28 | 31.01 | 31.35 | -0.35% | 3.16 | 4.73% |
| 2025-11-27 | 32.50 | 32.69 | 31.38 | 31.46 | -3.76% | 4.41 | 6.50% |
| 2025-11-26 | 32.46 | 34.10 | 32.35 | 32.69 | +0.40% | 7.26 | 10.32% |
| 2025-11-25 | 32.10 | 33.39 | 32.00 | 32.56 | +1.46% | 8.49 | 12.19% |
| 2025-11-24 | 30.46 | 32.57 | 29.50 | 32.09 | +6.61% | 8.07 | 12.15% |
| 2025-11-21 | 29.39 | 30.97 | 28.70 | 30.10 | +0.17% | 5.04 | 7.94% |
| 2025-11-20 | 31.00 | 31.00 | 29.96 | 30.05 | -3.25% | 3.82 | 5.91% |