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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.66 | 31.08 | 30.26 | 30.41 | -2.09% | 2.98 | 4.59% |
| 2025-10-21 | 33.55 | 33.66 | 30.40 | 31.06 | -6.75% | 7.12 | 10.61% |
| 2025-10-20 | 33.42 | 34.29 | 32.89 | 33.31 | +1.87% | 3.86 | 5.41% |
| 2025-10-17 | 33.86 | 35.00 | 32.50 | 32.70 | -3.43% | 4.44 | 6.21% |
| 2025-10-16 | 34.00 | 34.50 | 33.65 | 33.86 | -1.63% | 4.04 | 5.59% |
| 2025-10-15 | 31.96 | 34.68 | 31.96 | 34.42 | +7.80% | 6.76 | 9.36% |
| 2025-10-14 | 33.80 | 33.80 | 31.62 | 31.93 | -1.87% | 3.26 | 4.72% |
| 2025-10-13 | 31.46 | 33.45 | 31.09 | 32.54 | -3.33% | 4.06 | 5.91% |
| 2025-10-10 | 33.99 | 34.23 | 33.45 | 33.66 | -1.69% | 3.82 | 5.34% |
| 2025-10-09 | 34.62 | 35.00 | 33.75 | 34.24 | -2.17% | 5.44 | 7.46% |
| 2025-09-30 | 34.52 | 35.54 | 33.80 | 35.00 | +1.92% | 8.02 | 10.83% |
| 2025-09-29 | 33.01 | 34.65 | 32.72 | 34.34 | +3.28% | 8.23 | 11.43% |
| 2025-09-26 | 33.79 | 34.21 | 32.90 | 33.25 | -3.48% | 10.74 | 15.13% |
| 2025-09-25 | 30.59 | 36.67 | 30.54 | 34.45 | +12.73% | 16.98 | 22.67% |
| 2025-09-24 | 30.01 | 30.68 | 29.81 | 30.56 | +0.63% | 2.08 | 3.22% |
| 2025-09-23 | 31.03 | 31.46 | 29.63 | 30.37 | -3.62% | 3.62 | 5.62% |
| 2025-09-22 | 33.01 | 33.04 | 31.15 | 31.51 | -3.49% | 4.11 | 6.06% |
| 2025-09-19 | 31.83 | 32.99 | 31.67 | 32.65 | +2.03% | 4.56 | 6.59% |
| 2025-09-18 | 33.00 | 33.88 | 31.40 | 32.00 | -2.85% | 5.32 | 7.68% |
| 2025-09-17 | 32.50 | 34.30 | 32.25 | 32.94 | +0.12% | 6.53 | 9.25% |