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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.00 | 31.76 | 29.96 | 31.06 | +1.67% | 6.20 | 9.44% |
| 2025-11-18 | 28.64 | 31.45 | 28.60 | 30.55 | +5.86% | 7.28 | 11.22% |
| 2025-11-17 | 28.11 | 28.95 | 27.81 | 28.86 | +1.55% | 2.21 | 3.66% |
| 2025-11-14 | 28.90 | 29.58 | 28.38 | 28.42 | -4.34% | 2.79 | 4.53% |
| 2025-11-13 | 28.49 | 29.98 | 28.14 | 29.71 | +4.61% | 3.07 | 5.01% |
| 2025-11-12 | 28.86 | 28.92 | 28.14 | 28.40 | -1.11% | 1.32 | 2.18% |
| 2025-11-11 | 29.18 | 29.31 | 28.50 | 28.72 | -2.05% | 1.54 | 2.52% |
| 2025-11-10 | 28.50 | 29.39 | 28.50 | 29.32 | +2.30% | 1.62 | 2.63% |
| 2025-11-07 | 29.19 | 29.19 | 28.40 | 28.66 | -2.35% | 1.88 | 3.07% |
| 2025-11-06 | 29.59 | 29.65 | 28.75 | 29.35 | -0.91% | 2.06 | 3.33% |
| 2025-11-05 | 29.43 | 29.78 | 29.10 | 29.62 | -0.74% | 1.70 | 2.71% |
| 2025-11-04 | 30.51 | 30.51 | 29.53 | 29.84 | -2.80% | 2.18 | 3.44% |
| 2025-11-03 | 30.61 | 30.95 | 30.23 | 30.70 | +0.56% | 2.61 | 4.01% |
| 2025-10-31 | 29.33 | 31.34 | 29.33 | 30.53 | +4.48% | 3.90 | 6.04% |
| 2025-10-30 | 30.15 | 30.20 | 29.21 | 29.22 | -2.92% | 2.07 | 3.29% |
| 2025-10-29 | 29.81 | 30.10 | 29.21 | 30.10 | +0.33% | 2.32 | 3.68% |
| 2025-10-28 | 29.77 | 30.63 | 29.56 | 30.00 | +0.44% | 2.87 | 4.48% |
| 2025-10-27 | 29.78 | 30.28 | 29.43 | 29.87 | +0.91% | 2.45 | 3.87% |
| 2025-10-24 | 29.49 | 29.68 | 29.27 | 29.60 | +0.89% | 2.28 | 3.64% |
| 2025-10-23 | 30.40 | 30.55 | 28.72 | 29.34 | -3.52% | 3.79 | 6.10% |